Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.450	0.450	0.445	0.450	0.450	32,300
2023-07-27	0.445	0.445	0.445	0.445	0.445	6,100
2023-07-26	0.450	0.450	0.445	0.445	0.445	35,000
2023-07-25	0.440	0.460	0.440	0.450	0.450	17,200
2023-07-21	0.440	0.440	0.440	0.440	0.440	5,000
2023-07-18	0.445	0.445	0.445	0.445	0.445	19,800
2023-07-17	0.435	0.435	0.435	0.435	0.435	3,700
2023-07-14	0.430	0.480	0.430	0.480	0.480	28,200
2023-07-13	0.430	0.460	0.430	0.430	0.430	8,600
2023-07-10	0.430	0.470	0.425	0.470	0.470	19,800
2023-07-05	0.480	0.480	0.480	0.480	0.480	100
2023-07-04	0.410	0.450	0.410	0.450	0.450	19,600
2023-06-26	0.405	0.405	0.405	0.405	0.405	4,600
2023-06-20	0.410	0.450	0.410	0.450	0.450	3,100
2023-06-15	0.405	0.405	0.405	0.405	0.405	200
2023-06-14	0.400	0.400	0.400	0.400	0.400	18,900
2023-06-13	0.430	0.430	0.395	0.395	0.395	4,700
2023-06-08	0.430	0.435	0.430	0.435	0.435	5,000
2023-06-01	0.425	0.425	0.425	0.425	0.425	10,000
2023-05-31	0.425	0.425	0.425	0.425	0.425	5,000
2023-05-30	0.430	0.430	0.430	0.430	0.430	17,500
2023-05-29	0.425	0.425	0.425	0.425	0.425	23,000
2023-05-25	0.440	0.440	0.440	0.440	0.440	11,900
2023-05-15	0.440	0.440	0.440	0.440	0.440	5,000
2023-05-11	0.440	0.440	0.440	0.440	0.440	100
2023-05-09	0.440	0.440	0.440	0.440	0.440	1,500
2023-05-03	0.430	0.430	0.430	0.430	0.430	33,300
2023-04-12	0.470	0.470	0.470	0.470	0.470	1,000
2023-04-04	0.430	0.470	0.430	0.470	0.470	500
2023-04-03	0.440	0.440	0.440	0.440	0.440	5,000
2023-03-31	0.460	0.460	0.460	0.460	0.460	20,000
2023-03-29	0.470	0.470	0.460	0.460	0.460	229,000
2023-03-23	0.435	0.435	0.435	0.435	0.435	21,800
2023-03-20	0.435	0.435	0.435	0.435	0.435	10,000
2023-03-17	0.435	0.435	0.435	0.435	0.435	26,100
2023-03-14	0.435	0.440	0.430	0.440	0.440	61,500
2023-03-09	0.455	0.455	0.455	0.455	0.455	10,100
2023-03-08	0.455	0.455	0.455	0.455	0.455	18,000
2023-03-07	0.455	0.455	0.455	0.455	0.455	2,900
2023-03-06	0.440	0.440	0.440	0.440	0.440	10,000
2023-03-03	0.430	0.480	0.420	0.480	0.480	14,200
2023-03-01	0.465	0.465	0.460	0.460	0.460	44,900
2023-02-28	0.475	0.475	0.465	0.465	0.465	20,000
2023-02-17	0.480	0.480	0.480	0.480	0.480	3,500
2023-02-16	0.480	0.480	0.475	0.475	0.475	225,200
2023-02-15	0.480	0.480	0.475	0.475	0.475	126,800
2023-02-14	0.480	0.480	0.480	0.480	0.480	63,200
2023-02-13	0.490	0.490	0.480	0.480	0.480	68,300
2023-02-10	0.480	0.480	0.480	0.480	0.480	22,500
2023-02-09	0.485	0.485	0.485	0.485	0.485	25,000
2023-02-08	0.490	0.490	0.485	0.485	0.485	31,200
2023-02-07	0.495	0.495	0.495	0.495	0.495	189,300
2023-02-03	0.500	0.500	0.495	0.495	0.495	118,200
2023-02-02	0.500	0.500	0.495	0.495	0.495	215,100
2023-01-31	0.490	0.490	0.490	0.490	0.490	24,700
2023-01-27	0.495	0.500	0.490	0.490	0.490	49,500
2023-01-26	0.495	0.495	0.495	0.495	0.495	20,900
2023-01-18	0.490	0.495	0.490	0.495	0.495	37,000
2023-01-16	0.490	0.490	0.490	0.490	0.490	1,000
2023-01-12	0.480	0.490	0.465	0.465	0.465	114,600

← NewerPage 12 of 16 · 932 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.