Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.380	0.385	0.375	0.375	0.375	426,200
2022-12-19	0.380	0.385	0.370	0.380	0.380	367,800
2022-12-16	0.385	0.390	0.380	0.380	0.380	250,900
2022-12-15	0.395	0.420	0.390	0.390	0.390	431,800
2022-12-14	0.390	0.400	0.390	0.395	0.395	387,200
2022-12-13	0.390	0.395	0.385	0.390	0.390	124,900
2022-12-12	0.395	0.400	0.390	0.395	0.395	261,200
2022-12-09	0.395	0.400	0.390	0.395	0.395	536,800
2022-12-08	0.395	0.400	0.385	0.395	0.395	182,100
2022-12-07	0.425	0.425	0.390	0.395	0.395	965,600
2022-12-06	0.430	0.435	0.425	0.430	0.430	524,100
2022-12-05	0.425	0.440	0.425	0.430	0.430	1,597,800
2022-12-02	0.440	0.445	0.425	0.430	0.430	968,500
2022-12-01	0.400	0.470	0.390	0.445	0.445	3,465,500
2022-11-30	0.375	0.400	0.375	0.400	0.400	1,754,400
2022-11-29	0.365	0.385	0.365	0.365	0.365	127,400
2022-11-25	0.370	0.370	0.360	0.360	0.360	221,300
2022-11-24	0.350	0.365	0.350	0.365	0.365	390,400
2022-11-23	0.345	0.350	0.345	0.350	0.350	76,200
2022-11-22	0.345	0.345	0.345	0.345	0.345	460,400
2022-11-21	0.350	0.350	0.345	0.345	0.345	196,300
2022-11-17	0.365	0.365	0.350	0.350	0.350	441,000
2022-11-16	0.370	0.375	0.355	0.370	0.370	818,700
2022-11-15	0.345	0.385	0.345	0.375	0.375	973,200
2022-11-14	0.350	0.350	0.345	0.345	0.345	100,300
2022-11-11	0.350	0.355	0.345	0.350	0.350	570,000
2022-11-10	0.350	0.350	0.345	0.345	0.345	40,700
2022-11-09	0.350	0.350	0.345	0.345	0.345	14,500
2022-11-08	0.345	0.360	0.340	0.345	0.345	1,267,100
2022-11-07	0.350	0.350	0.340	0.345	0.345	300,300
2022-11-04	0.340	0.345	0.335	0.340	0.340	136,000
2022-11-03	0.345	0.355	0.335	0.335	0.335	267,300
2022-11-02	0.340	0.355	0.340	0.350	0.350	209,700
2022-11-01	0.350	0.350	0.340	0.340	0.340	397,000
2022-10-31	0.345	0.350	0.340	0.350	0.350	138,600
2022-10-28	0.350	0.350	0.345	0.345	0.345	292,400
2022-10-27	0.350	0.360	0.350	0.350	0.350	1,208,200
2022-10-26	0.350	0.355	0.345	0.350	0.350	90,900
2022-10-25	0.355	0.355	0.345	0.345	0.345	125,300
2022-10-21	0.345	0.350	0.345	0.350	0.350	879,400
2022-10-20	0.345	0.360	0.345	0.350	0.350	791,700
2022-10-19	0.345	0.350	0.345	0.345	0.345	211,800
2022-10-18	0.350	0.355	0.350	0.350	0.350	267,800
2022-10-17	0.345	0.350	0.345	0.350	0.350	721,300
2022-10-14	0.355	0.360	0.350	0.350	0.350	313,300
2022-10-13	0.365	0.370	0.355	0.355	0.355	1,654,000
2022-10-12	0.360	0.365	0.355	0.360	0.360	1,297,600
2022-10-11	0.370	0.370	0.355	0.355	0.355	1,324,400
2022-10-07	0.375	0.385	0.370	0.380	0.380	307,200
2022-10-06	0.390	0.395	0.375	0.380	0.380	2,425,800
2022-10-05	0.405	0.405	0.390	0.395	0.395	410,800
2022-10-04	0.370	0.405	0.370	0.400	0.400	1,607,100
2022-10-03	0.355	0.370	0.355	0.365	0.365	495,800
2022-09-30	0.360	0.360	0.355	0.355	0.355	215,600
2022-09-29	0.360	0.365	0.360	0.365	0.365	196,700
2022-09-28	0.360	0.365	0.350	0.365	0.365	678,000
2022-09-27	0.355	0.365	0.345	0.365	0.365	1,521,600
2022-09-26	0.355	0.360	0.340	0.360	0.360	1,844,400
2022-09-23	0.360	0.360	0.355	0.355	0.355	661,600
2022-09-22	0.365	0.370	0.355	0.355	0.355	2,034,900

← NewerPage 16 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.