Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	0.295	0.305	0.295	0.300	0.300	80,600
2023-06-22	0.295	0.300	0.295	0.300	0.300	51,800
2023-06-21	0.300	0.305	0.295	0.305	0.305	18,000
2023-06-20	0.320	0.320	0.300	0.300	0.300	3,000
2023-06-19	0.300	0.330	0.285	0.300	0.300	56,600
2023-06-16	0.310	0.340	0.200	0.315	0.315	1,601,600
2023-06-15	0.310	0.320	0.300	0.310	0.310	22,500
2023-06-14	0.325	0.325	0.300	0.300	0.300	88,900
2023-06-13	0.300	0.300	0.295	0.300	0.300	559,600
2023-06-12	0.300	0.300	0.300	0.300	0.300	19,000
2023-06-09	0.305	0.305	0.300	0.300	0.300	3,200
2023-06-08	0.310	0.310	0.310	0.310	0.310	30,000
2023-06-07	0.325	0.340	0.320	0.320	0.320	96,000
2023-06-06	0.305	0.305	0.300	0.300	0.300	13,600
2023-06-02	0.295	0.305	0.295	0.305	0.305	17,000
2023-05-30	0.300	0.305	0.295	0.305	0.305	231,200
2023-05-29	0.305	0.305	0.305	0.305	0.305	30,000
2023-05-26	0.305	0.305	0.300	0.305	0.305	30,400
2023-05-25	0.305	0.305	0.305	0.305	0.305	100,000
2023-05-24	0.310	0.315	0.310	0.310	0.310	110,000
2023-05-23	0.310	0.310	0.310	0.310	0.310	11,000
2023-05-22	0.315	0.315	0.310	0.310	0.310	55,000
2023-05-19	0.315	0.315	0.310	0.315	0.315	83,000
2023-05-18	0.315	0.320	0.315	0.320	0.320	20,800
2023-05-17	0.315	0.320	0.305	0.315	0.315	371,300
2023-05-16	0.320	0.330	0.315	0.315	0.315	106,600
2023-05-15	0.320	0.320	0.320	0.320	0.320	20,000
2023-05-12	0.325	0.325	0.315	0.320	0.320	182,500
2023-05-11	0.335	0.335	0.330	0.335	0.335	148,100
2023-05-10	0.335	0.340	0.335	0.335	0.335	89,500
2023-05-09	0.340	0.340	0.330	0.335	0.335	693,400
2023-05-08	0.350	0.350	0.340	0.345	0.345	648,400
2023-05-05	0.350	0.350	0.350	0.350	0.350	77,000
2023-05-03	0.355	0.360	0.350	0.355	0.355	166,300
2023-05-02	0.355	0.355	0.350	0.350	0.350	31,300
2023-04-28	0.360	0.360	0.350	0.355	0.355	130,300
2023-04-27	0.360	0.360	0.355	0.360	0.360	571,500
2023-04-26	0.355	0.360	0.355	0.360	0.360	100,100
2023-04-25	0.355	0.355	0.355	0.355	0.355	1,462,600
2023-04-20	0.370	0.370	0.355	0.355	0.355	1,012,000
2023-04-19	0.360	0.370	0.355	0.365	0.365	1,579,500
2023-04-18	0.360	0.365	0.355	0.360	0.360	2,385,600
2023-04-17	0.365	0.370	0.360	0.360	0.360	1,900,100
2023-04-14	0.400	0.405	0.355	0.360	0.360	2,832,500
2023-04-13	0.355	0.400	0.335	0.400	0.400	3,359,000
2023-04-12	0.360	0.360	0.355	0.355	0.355	1,721,500
2023-04-11	0.355	0.365	0.355	0.360	0.360	329,800
2023-04-10	0.365	0.375	0.355	0.355	0.355	1,353,300
2023-04-07	0.370	0.370	0.365	0.365	0.365	173,100
2023-04-06	0.370	0.370	0.370	0.370	0.370	713,000
2023-04-05	0.370	0.375	0.370	0.370	0.370	151,900
2023-04-04	0.375	0.375	0.365	0.365	0.365	1,133,300
2023-04-03	0.365	0.375	0.365	0.370	0.370	1,510,800
2023-03-31	0.375	0.375	0.365	0.365	0.365	651,400
2023-03-30	0.360	0.375	0.360	0.375	0.375	1,316,100
2023-03-29	0.360	0.365	0.360	0.365	0.365	1,437,300
2023-03-28	0.360	0.365	0.360	0.360	0.360	1,090,500
2023-03-27	0.365	0.365	0.360	0.360	0.360	1,524,100
2023-03-24	0.365	0.365	0.360	0.365	0.365	99,700
2023-03-23	0.360	0.365	0.360	0.365	0.365	1,121,000

← NewerPage 14 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.