Country Heights Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 1.620 | 1.620 | 1.510 | 1.530 | 1.530 | 6,400 |
| 2021-12-24 | 1.450 | 1.630 | 1.450 | 1.620 | 1.620 | 421,100 |
| 2021-12-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,600 |
| 2021-12-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 20,400 |
| 2021-12-20 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 34,000 |
| 2021-12-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,200 |
| 2021-12-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,000 |
| 2021-12-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 149,700 |
| 2021-12-14 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 55,000 |
| 2021-12-13 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 3,800 |
| 2021-12-10 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 13,800 |
| 2021-12-09 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 112,000 |
| 2021-12-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 4,000 |
| 2021-12-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,200 |
| 2021-12-06 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 19,000 |
| 2021-12-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 125,900 |
| 2021-12-01 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 55,000 |
| 2021-11-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,800 |
| 2021-11-29 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10,800 |
| 2021-11-26 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 102,000 |
| 2021-11-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,600 |
| 2021-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 40,000 |
| 2021-11-23 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 44,000 |
| 2021-11-22 | 1.520 | 1.600 | 1.510 | 1.520 | 1.520 | 215,600 |
| 2021-11-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 74,000 |
| 2021-11-18 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 25,000 |
| 2021-11-17 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 117,600 |
| 2021-11-16 | 1.480 | 1.540 | 1.480 | 1.530 | 1.530 | 308,500 |
| 2021-11-15 | 1.510 | 1.510 | 1.500 | 1.510 | 1.510 | 25,000 |
| 2021-11-12 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 201,000 |
| 2021-11-11 | 1.400 | 1.560 | 1.400 | 1.500 | 1.500 | 525,600 |
| 2021-11-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2021-11-09 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 1,221,700 |
| 2021-11-08 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 292,800 |
| 2021-11-05 | 1.480 | 1.480 | 1.470 | 1.470 | 1.470 | 63,400 |
| 2021-11-03 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 211,000 |
| 2021-11-02 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 232,200 |
| 2021-11-01 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 217,000 |
| 2021-10-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2021-10-28 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 100,000 |
| 2021-10-27 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 75,300 |
| 2021-10-26 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 291,800 |
| 2021-10-25 | 1.520 | 1.570 | 1.520 | 1.530 | 1.530 | 244,000 |
| 2021-10-22 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 457,200 |
| 2021-10-21 | 1.520 | 1.600 | 1.520 | 1.600 | 1.600 | 262,900 |
← NewerPage 20 of 20 · 1,185 trading days
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.