Country Heights Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.335	0.340	0.335	0.340	0.340	315,500
2023-09-19	0.325	0.330	0.325	0.330	0.330	8,100
2023-09-18	0.330	0.335	0.330	0.330	0.330	2,202,000
2023-09-15	0.340	0.340	0.320	0.340	0.340	164,700
2023-09-14	0.335	0.345	0.335	0.340	0.340	1,560,100
2023-09-13	0.335	0.335	0.335	0.335	0.335	4,846,500
2023-09-12	0.335	0.335	0.335	0.335	0.335	700,400
2023-09-11	0.335	0.340	0.335	0.340	0.340	1,870,400
2023-09-08	0.335	0.345	0.330	0.340	0.340	1,320,000
2023-09-07	0.335	0.340	0.330	0.340	0.340	2,428,100
2023-09-06	0.335	0.340	0.335	0.340	0.340	1,623,300
2023-09-05	0.345	0.345	0.335	0.335	0.335	148,800
2023-09-04	0.350	0.350	0.335	0.350	0.350	50,700
2023-09-01	0.340	0.350	0.340	0.345	0.345	4,020,400
2023-08-30	0.325	0.345	0.325	0.345	0.345	913,000
2023-08-29	0.335	0.335	0.320	0.325	0.325	366,800
2023-08-28	0.315	0.335	0.310	0.335	0.335	470,600
2023-08-25	0.325	0.325	0.315	0.320	0.320	1,654,400
2023-08-24	0.320	0.325	0.315	0.320	0.320	45,000
2023-08-23	0.315	0.325	0.315	0.325	0.325	162,500
2023-08-22	0.325	0.325	0.315	0.320	0.320	1,649,000
2023-08-21	0.320	0.330	0.320	0.320	0.320	1,865,900
2023-08-18	0.325	0.340	0.315	0.330	0.330	798,600
2023-08-17	0.350	0.350	0.325	0.325	0.325	3,040,200
2023-08-16	0.355	0.355	0.345	0.350	0.350	653,900
2023-08-15	0.370	0.370	0.350	0.355	0.355	2,488,200
2023-08-14	0.370	0.380	0.370	0.380	0.380	699,400
2023-08-11	0.375	0.380	0.365	0.370	0.370	166,600
2023-08-10	0.380	0.380	0.355	0.370	0.370	2,738,100
2023-08-09	0.385	0.385	0.370	0.375	0.375	503,400
2023-08-08	0.360	0.380	0.355	0.380	0.380	511,700
2023-08-07	0.365	0.380	0.355	0.355	0.355	6,542,400
2023-08-04	0.360	0.360	0.360	0.360	0.360	92,400
2023-08-03	0.365	0.365	0.365	0.365	0.365	32,400
2023-08-02	0.360	0.365	0.355	0.365	0.365	1,696,600
2023-08-01	0.365	0.365	0.360	0.360	0.360	98,500
2023-07-31	0.370	0.370	0.360	0.365	0.365	221,800
2023-07-28	0.365	0.370	0.360	0.370	0.370	750,500
2023-07-27	0.370	0.370	0.360	0.365	0.365	304,200
2023-07-26	0.370	0.375	0.365	0.375	0.375	302,000
2023-07-25	0.370	0.375	0.365	0.370	0.370	496,500
2023-07-24	0.375	0.375	0.365	0.370	0.370	264,900
2023-07-21	0.395	0.395	0.360	0.375	0.375	3,331,200
2023-07-20	0.400	0.405	0.390	0.400	0.400	623,900
2023-07-18	0.415	0.415	0.400	0.405	0.405	954,100
2023-07-17	0.390	0.420	0.385	0.410	0.410	2,177,000
2023-07-14	0.395	0.400	0.385	0.390	0.390	485,200
2023-07-13	0.400	0.410	0.385	0.400	0.400	1,372,300
2023-07-12	0.395	0.425	0.395	0.400	0.400	3,471,800
2023-07-11	0.405	0.405	0.385	0.395	0.395	1,056,100
2023-07-10	0.385	0.410	0.380	0.395	0.395	2,420,500
2023-07-07	0.410	0.420	0.390	0.390	0.390	1,871,300
2023-07-06	0.450	0.455	0.410	0.420	0.420	4,529,500
2023-07-05	0.435	0.470	0.435	0.455	0.455	6,320,400
2023-07-04	0.390	0.435	0.385	0.435	0.435	7,831,400
2023-07-03	0.350	0.395	0.350	0.390	0.390	1,853,300
2023-06-30	0.330	0.370	0.325	0.355	0.355	2,415,100
2023-06-28	0.310	0.325	0.305	0.325	0.325	366,100
2023-06-27	0.305	0.315	0.300	0.305	0.305	63,700
2023-06-26	0.300	0.315	0.300	0.305	0.305	52,100

← NewerPage 13 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.