Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.445	0.475	0.445	0.475	0.475	51,600
2023-01-09	0.450	0.450	0.450	0.450	0.450	12,000
2023-01-04	0.485	0.485	0.485	0.485	0.485	1,500
2022-12-30	0.475	0.485	0.475	0.485	0.485	8,400
2022-12-27	0.470	0.470	0.470	0.470	0.470	30,100
2022-12-23	0.430	0.460	0.430	0.460	0.460	71,400
2022-12-22	0.450	0.450	0.450	0.450	0.450	16,000
2022-12-16	0.455	0.455	0.455	0.455	0.455	49,200
2022-12-15	0.460	0.460	0.460	0.460	0.460	98,900
2022-12-08	0.455	0.455	0.455	0.455	0.455	10,000
2022-12-07	0.455	0.455	0.455	0.455	0.455	18,900
2022-12-02	0.455	0.455	0.455	0.455	0.455	60,000
2022-11-30	0.430	0.455	0.430	0.455	0.455	30,100
2022-11-29	0.425	0.425	0.425	0.425	0.425	2,700
2022-11-25	0.445	0.445	0.445	0.445	0.445	1,200
2022-11-24	0.445	0.445	0.445	0.445	0.445	5,000
2022-11-23	0.420	0.445	0.420	0.445	0.445	26,600
2022-11-22	0.440	0.455	0.440	0.455	0.455	10,000
2022-11-21	0.405	0.440	0.405	0.440	0.440	20,000
2022-11-17	0.435	0.435	0.420	0.435	0.435	8,800
2022-11-16	0.425	0.430	0.425	0.430	0.430	17,200
2022-11-10	0.405	0.405	0.405	0.405	0.405	40,000
2022-11-09	0.410	0.430	0.410	0.430	0.430	60,500
2022-11-08	0.425	0.430	0.425	0.430	0.430	240,100
2022-11-07	0.410	0.430	0.410	0.430	0.430	49,100
2022-11-04	0.415	0.415	0.410	0.410	0.410	18,100
2022-11-02	0.430	0.435	0.415	0.430	0.430	27,400
2022-10-31	0.415	0.430	0.410	0.430	0.430	40,100
2022-10-27	0.410	0.430	0.410	0.430	0.430	99,100
2022-10-26	0.410	0.430	0.410	0.430	0.430	30,100
2022-10-21	0.410	0.435	0.410	0.435	0.435	20,000
2022-10-20	0.410	0.435	0.410	0.435	0.435	10,100
2022-10-18	0.410	0.435	0.410	0.435	0.435	3,800
2022-10-17	0.430	0.430	0.430	0.430	0.430	100
2022-10-14	0.410	0.430	0.405	0.405	0.405	54,100
2022-10-13	0.410	0.435	0.410	0.410	0.410	20,100
2022-10-11	0.415	0.440	0.410	0.440	0.440	83,100
2022-10-07	0.420	0.420	0.420	0.420	0.420	34,400
2022-10-06	0.445	0.445	0.445	0.445	0.445	5,000
2022-09-30	0.420	0.420	0.420	0.420	0.420	56,000
2022-09-29	0.425	0.425	0.425	0.425	0.425	50,000
2022-09-28	0.430	0.445	0.430	0.445	0.445	100,100
2022-09-27	0.440	0.440	0.440	0.440	0.440	3,000
2022-09-26	0.440	0.440	0.440	0.440	0.440	12,000
2022-09-23	0.450	0.450	0.445	0.445	0.445	30,000
2022-09-22	0.455	0.455	0.455	0.455	0.455	65,900
2022-09-21	0.440	0.450	0.440	0.450	0.450	341,400
2022-09-20	0.440	0.450	0.440	0.440	0.440	64,600
2022-09-07	0.415	0.440	0.415	0.440	0.440	5,300
2022-08-29	0.420	0.440	0.420	0.440	0.440	16,100
2022-08-26	0.425	0.425	0.425	0.425	0.425	19,000
2022-08-23	0.415	0.415	0.415	0.415	0.415	10,000
2022-08-22	0.425	0.425	0.420	0.420	0.420	20,000
2022-08-19	0.430	0.430	0.425	0.425	0.425	65,000
2022-08-18	0.445	0.455	0.430	0.430	0.430	150,000
2022-08-17	0.420	0.420	0.420	0.420	0.420	10,000
2022-08-16	0.420	0.445	0.420	0.445	0.445	10,100
2022-08-15	0.425	0.435	0.425	0.430	0.430	48,800
2022-08-12	0.410	0.460	0.405	0.460	0.460	100,100
2022-08-11	0.430	0.430	0.430	0.430	0.430	12,300

← NewerPage 13 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.