Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.435	0.435	0.430	0.430	0.430	55,100
2023-12-01	0.430	0.430	0.430	0.430	0.430	3,700
2023-11-30	0.435	0.435	0.435	0.435	0.435	15,700
2023-11-29	0.440	0.440	0.440	0.440	0.440	3,700
2023-11-28	0.455	0.455	0.455	0.455	0.455	17,000
2023-11-27	0.440	0.455	0.440	0.455	0.455	22,600
2023-11-24	0.455	0.455	0.440	0.440	0.440	74,200
2023-11-23	0.450	0.450	0.450	0.450	0.450	9,900
2023-11-22	0.455	0.455	0.450	0.450	0.450	67,800
2023-11-21	0.445	0.455	0.445	0.455	0.455	48,700
2023-11-20	0.440	0.455	0.440	0.455	0.455	22,800
2023-11-17	0.440	0.465	0.440	0.440	0.440	705,600
2023-11-16	0.440	0.455	0.435	0.445	0.445	112,100
2023-11-15	0.445	0.465	0.445	0.455	0.455	66,700
2023-11-14	0.440	0.550	0.440	0.460	0.460	1,110,000
2023-11-10	0.420	0.420	0.420	0.420	0.420	2,000
2023-11-06	0.425	0.445	0.425	0.425	0.425	22,800
2023-11-03	0.420	0.435	0.420	0.425	0.425	21,600
2023-11-02	0.425	0.425	0.420	0.420	0.420	9,700
2023-11-01	0.420	0.435	0.420	0.435	0.435	600
2023-10-31	0.425	0.425	0.425	0.425	0.425	33,300
2023-10-30	0.425	0.425	0.420	0.425	0.425	46,000
2023-10-26	0.430	0.445	0.430	0.445	0.445	4,000
2023-10-25	0.425	0.425	0.425	0.425	0.425	9,700
2023-10-24	0.425	0.425	0.425	0.425	0.425	30,000
2023-10-23	0.425	0.425	0.425	0.425	0.425	11,000
2023-10-20	0.425	0.425	0.425	0.425	0.425	22,000
2023-10-19	0.440	0.440	0.440	0.440	0.440	4,100
2023-10-13	0.440	0.440	0.440	0.440	0.440	8,000
2023-10-12	0.430	0.430	0.430	0.430	0.430	99,000
2023-10-05	0.435	0.435	0.435	0.435	0.435	29,000
2023-10-04	0.430	0.430	0.430	0.430	0.430	15,000
2023-10-03	0.435	0.435	0.425	0.430	0.430	52,300
2023-10-02	0.445	0.445	0.445	0.445	0.445	38,000
2023-09-27	0.445	0.450	0.445	0.450	0.450	22,000
2023-09-26	0.445	0.445	0.445	0.445	0.445	5,000
2023-09-25	0.445	0.445	0.445	0.445	0.445	13,700
2023-09-21	0.450	0.450	0.445	0.445	0.445	33,700
2023-09-20	0.445	0.460	0.445	0.450	0.450	29,500
2023-09-19	0.450	0.450	0.445	0.445	0.445	4,000
2023-09-18	0.450	0.450	0.445	0.445	0.445	10,000
2023-09-14	0.460	0.460	0.460	0.460	0.460	10,000
2023-09-13	0.450	0.450	0.445	0.445	0.445	45,700
2023-09-12	0.450	0.450	0.450	0.450	0.450	20,000
2023-09-11	0.450	0.480	0.450	0.450	0.450	8,800
2023-09-06	0.450	0.470	0.450	0.470	0.470	6,900
2023-09-05	0.450	0.470	0.445	0.470	0.470	46,200
2023-09-04	0.450	0.470	0.450	0.470	0.470	7,800
2023-09-01	0.445	0.445	0.445	0.445	0.445	12,000
2023-08-28	0.460	0.465	0.460	0.465	0.465	60,000
2023-08-22	0.450	0.450	0.450	0.450	0.450	1,000
2023-08-18	0.440	0.440	0.440	0.440	0.440	18,000
2023-08-14	0.435	0.450	0.435	0.450	0.450	4,300
2023-08-11	0.465	0.470	0.465	0.470	0.470	17,700
2023-08-10	0.445	0.465	0.440	0.465	0.465	30,300
2023-08-08	0.445	0.455	0.445	0.455	0.455	10,100
2023-08-03	0.450	0.450	0.450	0.450	0.450	16,000
2023-08-02	0.450	0.450	0.450	0.450	0.450	50,000
2023-07-31	0.450	0.455	0.450	0.450	0.450	77,700
2023-07-28	0.450	0.450	0.445	0.450	0.450	32,300

← NewerPage 11 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.