Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-29	0.405	0.425	0.395	0.425	0.425	83,300
2024-03-27	0.430	0.430	0.430	0.430	0.430	100
2024-03-26	0.425	0.425	0.405	0.425	0.425	46,800
2024-03-25	0.410	0.430	0.410	0.430	0.430	12,300
2024-03-22	0.430	0.430	0.430	0.430	0.430	100
2024-03-21	0.435	0.435	0.435	0.435	0.435	100
2024-03-20	0.430	0.435	0.430	0.435	0.435	3,600
2024-03-19	0.400	0.400	0.400	0.400	0.400	22,200
2024-03-18	0.425	0.435	0.425	0.435	0.435	4,300
2024-03-15	0.415	0.435	0.330	0.400	0.400	126,300
2024-03-14	0.435	0.440	0.425	0.430	0.430	15,200
2024-03-12	0.420	0.430	0.415	0.430	0.430	13,400
2024-03-11	0.440	0.445	0.420	0.445	0.445	9,200
2024-03-08	0.445	0.445	0.440	0.445	0.445	10,600
2024-03-07	0.445	0.445	0.445	0.445	0.445	3,400
2024-03-06	0.420	0.440	0.420	0.420	0.420	10,500
2024-03-01	0.415	0.450	0.415	0.450	0.450	23,600
2024-02-29	0.430	0.440	0.430	0.440	0.440	9,400
2024-02-28	0.445	0.445	0.445	0.445	0.445	200
2024-02-27	0.440	0.440	0.420	0.440	0.440	3,900
2024-02-26	0.430	0.450	0.415	0.420	0.420	40,600
2024-02-23	0.435	0.435	0.425	0.425	0.425	14,800
2024-02-22	0.440	0.440	0.420	0.440	0.440	10,200
2024-02-21	0.430	0.440	0.430	0.440	0.440	78,200
2024-02-20	0.435	0.450	0.430	0.450	0.450	59,700
2024-02-19	0.445	0.450	0.440	0.445	0.445	43,000
2024-02-16	0.430	0.470	0.425	0.445	0.445	1,859,400
2024-02-08	0.430	0.430	0.430	0.430	0.430	100
2024-02-07	0.420	0.420	0.400	0.420	0.420	63,300
2024-02-06	0.405	0.405	0.405	0.405	0.405	3,700
2024-02-05	0.415	0.415	0.415	0.415	0.415	1,000
2024-02-02	0.415	0.415	0.415	0.415	0.415	47,200
2024-01-30	0.415	0.440	0.415	0.415	0.415	17,000
2024-01-29	0.415	0.415	0.415	0.415	0.415	10,000
2024-01-26	0.420	0.420	0.420	0.420	0.420	34,600
2024-01-23	0.420	0.420	0.420	0.420	0.420	19,000
2024-01-18	0.420	0.420	0.420	0.420	0.420	27,000
2024-01-17	0.425	0.425	0.425	0.425	0.425	10,000
2024-01-16	0.420	0.430	0.420	0.430	0.430	4,000
2024-01-12	0.420	0.420	0.420	0.420	0.420	3,000
2024-01-11	0.420	0.420	0.420	0.420	0.420	13,300
2024-01-10	0.420	0.425	0.420	0.420	0.420	42,900
2024-01-09	0.430	0.450	0.420	0.420	0.420	9,300
2024-01-08	0.430	0.430	0.430	0.430	0.430	2,500
2024-01-05	0.445	0.445	0.425	0.425	0.425	10,000
2024-01-03	0.420	0.445	0.420	0.445	0.445	21,100
2024-01-02	0.420	0.450	0.420	0.420	0.420	58,000
2023-12-29	0.420	0.425	0.420	0.425	0.425	13,000
2023-12-28	0.410	0.425	0.410	0.425	0.425	7,500
2023-12-27	0.410	0.410	0.410	0.410	0.410	10,000
2023-12-26	0.410	0.410	0.410	0.410	0.410	10,000
2023-12-22	0.410	0.410	0.410	0.410	0.410	10,000
2023-12-21	0.415	0.420	0.410	0.410	0.410	21,900
2023-12-20	0.410	0.410	0.410	0.410	0.410	75,300
2023-12-19	0.425	0.430	0.405	0.410	0.410	52,800
2023-12-18	0.420	0.430	0.410	0.430	0.430	27,400
2023-12-15	0.420	0.430	0.420	0.420	0.420	20,400
2023-12-12	0.415	0.430	0.410	0.430	0.430	91,700
2023-12-11	0.420	0.430	0.420	0.430	0.430	33,000
2023-12-07	0.425	0.425	0.425	0.425	0.425	2,000

← NewerPage 10 of 16 · 931 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-15	0.0182 MYR
2019-07-24	0.0110 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.