Country Heights Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.300	1.340	1.280	1.300	1.300	6,656,800
2022-03-23	1.300	1.370	1.260	1.290	1.290	3,444,300
2022-03-22	1.320	1.320	1.250	1.300	1.300	7,092,900
2022-03-21	1.230	1.340	1.230	1.300	1.300	9,964,900
2022-03-18	1.210	1.230	1.200	1.230	1.230	1,418,800
2022-03-17	1.230	1.250	1.210	1.220	1.220	6,681,500
2022-03-16	1.220	1.250	1.200	1.210	1.210	6,032,900
2022-03-15	1.180	1.240	1.180	1.210	1.210	5,726,200
2022-03-14	1.220	1.220	1.170	1.200	1.200	1,297,500
2022-03-11	1.210	1.270	1.200	1.210	1.210	7,540,700
2022-03-10	1.260	1.280	1.200	1.220	1.220	6,711,000
2022-03-09	1.390	1.400	1.160	1.240	1.240	10,418,800
2022-03-08	1.750	1.760	1.260	1.370	1.370	10,847,200
2022-03-07	2.030	2.100	1.740	1.750	1.750	6,366,700
2022-03-04	2.010	2.240	1.910	2.040	2.040	7,914,900
2022-03-03	2.250	2.460	2.250	2.260	2.260	7,679,400
2022-03-02	2.460	2.530	2.270	2.360	2.360	6,918,100
2022-03-01	2.400	2.510	2.370	2.450	2.450	5,081,800
2022-02-28	2.500	2.630	2.390	2.430	2.430	7,142,300
2022-02-25	2.260	2.770	2.100	2.500	2.500	8,585,800
2022-02-24	2.320	2.350	2.210	2.260	2.260	8,132,100
2022-02-23	2.330	2.390	2.200	2.330	2.330	7,709,600
2022-02-22	2.200	2.380	2.100	2.330	2.330	4,594,600
2022-02-21	2.040	2.240	1.980	2.200	2.200	10,081,800
2022-02-18	1.910	2.060	1.910	2.060	2.060	11,794,000
2022-02-17	1.700	1.970	1.690	1.910	1.910	14,701,100
2022-02-16	1.620	1.700	1.600	1.630	1.630	513,700
2022-02-15	1.520	1.700	1.520	1.630	1.630	1,140,900
2022-02-14	1.430	1.480	1.430	1.480	1.480	93,700
2022-02-11	1.450	1.470	1.450	1.460	1.460	316,900
2022-02-10	1.450	1.480	1.450	1.480	1.480	333,000
2022-02-09	1.520	1.520	1.480	1.490	1.490	521,100
2022-02-08	1.440	1.550	1.440	1.500	1.500	659,200
2022-02-07	1.440	1.470	1.440	1.460	1.460	303,000
2022-02-04	1.500	1.500	1.450	1.500	1.500	417,700
2022-02-03	1.490	1.500	1.460	1.460	1.460	33,100
2022-01-31	1.370	1.490	1.370	1.480	1.480	674,900
2022-01-28	1.370	1.380	1.340	1.340	1.340	671,900
2022-01-27	1.440	1.440	1.370	1.380	1.380	199,300
2022-01-26	1.430	1.460	1.410	1.430	1.430	906,000
2022-01-25	1.430	1.470	1.420	1.420	1.420	1,223,200
2022-01-24	1.450	1.470	1.430	1.440	1.440	455,800
2022-01-21	1.450	1.500	1.440	1.480	1.480	971,200
2022-01-20	1.500	1.510	1.450	1.500	1.500	201,100
2022-01-19	1.450	1.520	1.440	1.490	1.490	396,300
2022-01-17	1.500	1.500	1.430	1.460	1.460	526,400
2022-01-14	1.470	1.500	1.460	1.500	1.500	157,500
2022-01-13	1.510	1.520	1.480	1.500	1.500	431,400
2022-01-12	1.540	1.560	1.500	1.510	1.510	2,732,700
2022-01-11	1.530	1.560	1.490	1.540	1.540	468,000
2022-01-10	1.600	1.610	1.530	1.570	1.570	2,963,000
2022-01-07	1.550	1.670	1.410	1.580	1.580	836,200
2022-01-06	1.660	1.700	1.550	1.560	1.560	643,500
2022-01-05	1.710	1.720	1.630	1.690	1.690	1,673,600
2022-01-04	1.750	1.750	1.660	1.710	1.710	400,500
2022-01-03	1.770	1.770	1.710	1.750	1.750	1,681,300
2021-12-31	1.780	1.800	1.740	1.770	1.770	2,536,000
2021-12-30	1.990	1.990	1.730	1.750	1.750	3,301,100
2021-12-29	2.110	2.140	1.860	1.980	1.980	12,504,200
2021-12-28	1.480	1.980	1.480	1.980	1.980	4,009,100

← NewerPage 19 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.