Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.365	0.365	0.360	0.360	0.360	676,100
2023-03-21	0.365	0.370	0.360	0.360	0.360	477,200
2023-03-20	0.375	0.375	0.360	0.360	0.360	505,700
2023-03-17	0.375	0.380	0.375	0.375	0.375	1,553,600
2023-03-16	0.380	0.385	0.375	0.375	0.375	1,185,700
2023-03-15	0.385	0.385	0.380	0.385	0.385	1,084,700
2023-03-14	0.385	0.385	0.380	0.380	0.380	1,530,400
2023-03-13	0.380	0.390	0.380	0.385	0.385	1,748,000
2023-03-10	0.385	0.390	0.385	0.390	0.390	949,100
2023-03-09	0.385	0.390	0.380	0.385	0.385	1,089,000
2023-03-08	0.390	0.390	0.380	0.385	0.385	1,497,500
2023-03-07	0.390	0.390	0.380	0.390	0.390	386,100
2023-03-06	0.390	0.395	0.390	0.390	0.390	65,200
2023-03-03	0.390	0.395	0.385	0.395	0.395	1,285,300
2023-03-02	0.400	0.400	0.390	0.390	0.390	665,000
2023-03-01	0.415	0.415	0.390	0.400	0.400	1,064,900
2023-02-28	0.415	0.425	0.415	0.420	0.420	953,400
2023-02-27	0.430	0.440	0.420	0.430	0.430	1,742,700
2023-02-24	0.430	0.435	0.425	0.430	0.430	162,600
2023-02-23	0.430	0.435	0.430	0.430	0.430	376,900
2023-02-22	0.415	0.425	0.410	0.420	0.420	1,931,600
2023-02-21	0.420	0.425	0.420	0.425	0.425	990,500
2023-02-20	0.430	0.430	0.425	0.425	0.425	705,300
2023-02-17	0.440	0.445	0.435	0.435	0.435	303,300
2023-02-16	0.455	0.460	0.445	0.445	0.445	1,464,900
2023-02-15	0.450	0.450	0.435	0.440	0.440	1,027,200
2023-02-14	0.480	0.480	0.445	0.450	0.450	923,000
2023-02-13	0.475	0.480	0.465	0.470	0.470	921,000
2023-02-10	0.465	0.485	0.460	0.475	0.475	2,421,400
2023-02-09	0.460	0.465	0.455	0.465	0.465	504,400
2023-02-08	0.485	0.495	0.465	0.470	0.470	2,218,300
2023-02-07	0.500	0.500	0.480	0.495	0.495	2,223,100
2023-02-03	0.495	0.500	0.475	0.500	0.500	2,313,300
2023-02-02	0.460	0.515	0.460	0.500	0.500	6,177,500
2023-01-31	0.425	0.445	0.425	0.440	0.440	2,233,800
2023-01-30	0.430	0.435	0.425	0.425	0.425	689,200
2023-01-27	0.420	0.430	0.420	0.430	0.430	1,381,200
2023-01-26	0.420	0.440	0.420	0.420	0.420	2,209,000
2023-01-25	0.395	0.415	0.390	0.415	0.415	1,027,100
2023-01-20	0.395	0.400	0.390	0.395	0.395	1,126,000
2023-01-19	0.400	0.400	0.395	0.395	0.395	1,353,100
2023-01-18	0.395	0.400	0.390	0.400	0.400	955,200
2023-01-17	0.390	0.395	0.390	0.395	0.395	980,000
2023-01-16	0.390	0.395	0.390	0.390	0.390	1,156,100
2023-01-13	0.390	0.400	0.390	0.400	0.400	454,100
2023-01-12	0.400	0.410	0.390	0.400	0.400	733,100
2023-01-11	0.390	0.405	0.385	0.400	0.400	1,039,900
2023-01-10	0.380	0.385	0.375	0.380	0.380	400,500
2023-01-09	0.375	0.385	0.375	0.375	0.375	89,200
2023-01-06	0.375	0.385	0.375	0.375	0.375	1,498,100
2023-01-05	0.375	0.380	0.375	0.375	0.375	547,500
2023-01-04	0.380	0.380	0.380	0.380	0.380	781,000
2023-01-03	0.375	0.380	0.375	0.375	0.375	178,000
2022-12-30	0.390	0.390	0.375	0.380	0.380	477,800
2022-12-29	0.385	0.385	0.375	0.385	0.385	1,103,500
2022-12-28	0.390	0.395	0.375	0.390	0.390	1,087,300
2022-12-27	0.365	0.390	0.365	0.385	0.385	1,711,500
2022-12-23	0.370	0.375	0.365	0.365	0.365	727,800
2022-12-22	0.365	0.375	0.365	0.375	0.375	28,100
2022-12-21	0.375	0.375	0.365	0.365	0.365	1,044,500

← NewerPage 15 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.