Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.380	0.385	0.375	0.375	0.375	520,000
2022-09-20	0.385	0.390	0.385	0.390	0.390	326,100
2022-09-19	0.395	0.400	0.385	0.390	0.390	452,500
2022-09-15	0.395	0.405	0.395	0.395	0.395	211,400
2022-09-14	0.395	0.395	0.390	0.395	0.395	175,700
2022-09-13	0.400	0.410	0.400	0.400	0.400	195,600
2022-09-12	0.405	0.405	0.395	0.405	0.405	640,000
2022-09-09	0.405	0.405	0.400	0.405	0.405	181,900
2022-09-08	0.410	0.415	0.410	0.410	0.410	197,300
2022-09-07	0.400	0.410	0.400	0.410	0.410	2,564,300
2022-09-06	0.405	0.425	0.400	0.400	0.400	2,397,400
2022-09-05	0.410	0.415	0.400	0.405	0.405	502,200
2022-09-02	0.405	0.430	0.390	0.420	0.420	4,645,600
2022-09-01	0.440	0.440	0.400	0.400	0.400	4,857,600
2022-08-30	0.440	0.450	0.435	0.440	0.440	862,200
2022-08-29	0.445	0.455	0.445	0.450	0.450	536,900
2022-08-26	0.455	0.460	0.450	0.455	0.455	3,860,900
2022-08-25	0.460	0.465	0.455	0.465	0.465	929,600
2022-08-24	0.470	0.475	0.450	0.460	0.460	2,039,700
2022-08-23	0.490	0.490	0.465	0.470	0.470	4,067,300
2022-08-22	0.495	0.500	0.480	0.495	0.495	745,000
2022-08-19	0.495	0.505	0.485	0.495	0.495	1,522,300
2022-08-18	0.480	0.510	0.480	0.500	0.500	2,968,600
2022-08-17	0.500	0.500	0.475	0.485	0.485	1,444,400
2022-08-16	0.500	0.510	0.495	0.495	0.495	1,583,100
2022-08-15	0.500	0.520	0.500	0.500	0.500	2,110,100
2022-08-12	0.510	0.525	0.500	0.500	0.500	1,111,400
2022-08-11	0.520	0.520	0.510	0.520	0.520	678,500
2022-08-10	0.530	0.530	0.510	0.520	0.520	1,216,400
2022-08-09	0.545	0.550	0.530	0.540	0.540	1,186,000
2022-08-08	0.560	0.560	0.545	0.545	0.545	709,900
2022-08-05	0.550	0.570	0.545	0.560	0.560	1,221,300
2022-08-04	0.540	0.560	0.540	0.550	0.550	481,300
2022-08-03	0.565	0.565	0.540	0.545	0.545	558,400
2022-08-02	0.545	0.575	0.530	0.560	0.560	2,741,800
2022-08-01	0.555	0.560	0.545	0.550	0.550	1,232,200
2022-07-29	0.575	0.585	0.555	0.565	0.565	1,336,500
2022-07-28	0.575	0.600	0.565	0.570	0.570	1,192,300
2022-07-27	0.585	0.585	0.560	0.575	0.575	1,460,100
2022-07-26	0.620	0.635	0.565	0.585	0.585	5,720,100
2022-07-25	0.580	0.625	0.560	0.620	0.620	1,889,100
2022-07-22	0.540	0.590	0.535	0.575	0.575	3,258,400
2022-07-21	0.505	0.545	0.500	0.540	0.540	2,988,200
2022-07-20	0.485	0.515	0.485	0.500	0.500	1,485,800
2022-07-19	0.485	0.490	0.480	0.485	0.485	1,639,100
2022-07-18	0.485	0.495	0.485	0.485	0.485	787,100
2022-07-15	0.480	0.495	0.475	0.490	0.490	1,965,000
2022-07-14	0.500	0.505	0.465	0.475	0.475	3,020,100
2022-07-13	0.515	0.520	0.500	0.500	0.500	1,163,100
2022-07-12	0.505	0.525	0.500	0.520	0.520	2,379,700
2022-07-08	0.550	0.555	0.500	0.505	0.505	9,452,600
2022-07-07	0.570	0.580	0.555	0.565	0.565	1,476,400
2022-07-06	0.615	0.615	0.565	0.565	0.565	3,073,400
2022-07-05	0.645	0.680	0.610	0.615	0.615	8,492,500
2022-07-04	0.645	0.670	0.630	0.630	0.630	2,950,200
2022-07-01	0.680	0.690	0.640	0.645	0.645	2,293,800
2022-06-30	0.700	0.705	0.680	0.680	0.680	1,354,900
2022-06-29	0.715	0.715	0.700	0.700	0.700	1,217,000
2022-06-28	0.715	0.750	0.710	0.715	0.715	8,627,400
2022-06-27	0.710	0.715	0.700	0.705	0.705	1,740,900

← NewerPage 17 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.