Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.450	0.450	0.430	0.430	0.430	4,600
2022-08-05	0.430	0.430	0.430	0.430	0.430	15,000
2022-08-04	0.420	0.430	0.415	0.415	0.415	46,400
2022-08-03	0.420	0.420	0.415	0.415	0.415	53,000
2022-08-02	0.430	0.430	0.415	0.420	0.420	32,300
2022-08-01	0.450	0.450	0.420	0.430	0.430	370,300
2022-07-22	0.430	0.465	0.430	0.465	0.465	13,100
2022-07-14	0.420	0.435	0.420	0.435	0.435	11,100
2022-07-12	0.420	0.435	0.420	0.435	0.435	6,700
2022-07-07	0.430	0.430	0.420	0.420	0.420	21,900
2022-07-06	0.425	0.425	0.420	0.420	0.420	25,000
2022-07-05	0.430	0.430	0.430	0.430	0.430	5,000
2022-07-04	0.435	0.435	0.435	0.435	0.435	56,000
2022-07-01	0.445	0.445	0.445	0.445	0.445	15,000
2022-06-29	0.440	0.470	0.435	0.465	0.465	60,200
2022-06-23	0.430	0.470	0.430	0.470	0.470	23,200
2022-06-21	0.435	0.480	0.435	0.480	0.480	18,900
2022-06-20	0.440	0.440	0.435	0.435	0.435	72,100
2022-06-17	0.445	0.445	0.440	0.440	0.440	55,500
2022-06-16	0.450	0.450	0.450	0.450	0.450	20,000
2022-06-15	0.450	0.450	0.450	0.450	0.450	10,000
2022-06-14	0.455	0.480	0.445	0.470	0.470	64,600
2022-06-13	0.460	0.480	0.460	0.480	0.480	30,200
2022-06-10	0.465	0.490	0.465	0.490	0.490	6,800
2022-06-09	0.465	0.465	0.460	0.460	0.460	42,600
2022-06-08	0.490	0.490	0.490	0.490	0.490	300
2022-06-07	0.465	0.480	0.460	0.460	0.460	113,000
2022-06-03	0.455	0.455	0.455	0.455	0.455	300
2022-06-01	0.455	0.475	0.450	0.475	0.475	31,700
2022-05-30	0.450	0.495	0.450	0.495	0.495	28,000
2022-05-27	0.455	0.455	0.455	0.455	0.455	35,500
2022-05-26	0.470	0.470	0.455	0.455	0.455	196,800
2022-05-19	0.485	0.505	0.470	0.505	0.505	78,300
2022-05-17	0.470	0.485	0.470	0.485	0.485	15,400
2022-05-13	0.485	0.485	0.485	0.485	0.485	5,000
2022-05-12	0.475	0.480	0.460	0.480	0.480	43,000
2022-05-11	0.485	0.485	0.485	0.485	0.485	9,000
2022-05-10	0.485	0.485	0.485	0.485	0.485	2,600
2022-05-09	0.485	0.500	0.480	0.500	0.500	26,000
2022-04-29	0.490	0.495	0.490	0.495	0.495	5,000
2022-04-25	0.475	0.495	0.475	0.495	0.495	5,500
2022-04-22	0.500	0.500	0.490	0.490	0.490	5,100
2022-04-21	0.485	0.500	0.485	0.500	0.500	5,100
2022-04-20	0.485	0.485	0.485	0.485	0.485	3,000
2022-04-18	0.485	0.485	0.485	0.485	0.485	11,200
2022-04-15	0.485	0.485	0.485	0.485	0.485	10,000
2022-04-14	0.480	0.500	0.480	0.500	0.500	700
2022-04-13	0.480	0.480	0.480	0.480	0.480	5,000
2022-04-12	0.485	0.485	0.480	0.485	0.485	31,800
2022-04-11	0.515	0.515	0.485	0.510	0.510	23,100
2022-04-08	0.485	0.510	0.485	0.510	0.510	34,000
2022-04-07	0.480	0.510	0.480	0.485	0.485	106,600
2022-04-06	0.480	0.480	0.470	0.480	0.480	55,200
2022-04-05	0.470	0.470	0.465	0.465	0.465	5,000
2022-04-04	0.460	0.460	0.460	0.460	0.460	5,000
2022-04-01	0.460	0.460	0.460	0.460	0.460	50,000
2022-03-30	0.485	0.485	0.485	0.485	0.485	500
2022-03-29	0.455	0.455	0.455	0.455	0.455	5,500
2022-03-28	0.455	0.455	0.455	0.455	0.455	10,000
2022-03-25	0.460	0.460	0.460	0.460	0.460	16,000

← NewerPage 14 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.