Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.455	0.475	0.455	0.455	0.455	24,200
2022-03-23	0.455	0.490	0.455	0.485	0.485	40,300
2022-03-22	0.450	0.450	0.450	0.450	0.450	26,100
2022-03-21	0.450	0.470	0.445	0.445	0.445	84,900
2022-03-18	0.450	0.485	0.450	0.485	0.485	8,900
2022-03-17	0.445	0.465	0.445	0.460	0.460	193,000
2022-03-16	0.445	0.500	0.440	0.500	0.500	113,100
2022-03-14	0.460	0.460	0.460	0.460	0.460	2,000
2022-03-11	0.450	0.460	0.445	0.460	0.460	40,000
2022-03-10	0.455	0.460	0.445	0.460	0.460	129,800
2022-03-09	0.450	0.450	0.440	0.440	0.440	25,000
2022-03-08	0.440	0.445	0.430	0.445	0.445	58,500
2022-03-07	0.470	0.470	0.455	0.455	0.455	62,000
2022-03-04	0.480	0.500	0.470	0.470	0.470	115,400
2022-03-03	0.470	0.480	0.470	0.480	0.480	10,500
2022-03-02	0.470	0.510	0.470	0.510	0.510	35,500
2022-02-25	0.500	0.500	0.500	0.500	0.500	10,000
2022-02-24	0.520	0.520	0.470	0.470	0.470	64,800
2022-02-22	0.495	0.520	0.490	0.520	0.520	63,100
2022-02-21	0.490	0.535	0.490	0.535	0.535	10,300
2022-02-18	0.530	0.535	0.490	0.535	0.535	4,700
2022-02-17	0.480	0.530	0.480	0.530	0.530	3,300
2022-02-16	0.535	0.535	0.530	0.530	0.530	5,200
2022-02-15	0.515	0.535	0.515	0.535	0.535	5,000
2022-02-14	0.490	0.490	0.490	0.490	0.490	2,000
2022-02-10	0.475	0.490	0.475	0.490	0.490	2,600
2022-02-09	0.475	0.480	0.475	0.480	0.480	20,000
2022-02-08	0.490	0.490	0.480	0.480	0.480	9,500
2022-02-04	0.490	0.490	0.490	0.490	0.490	14,700
2022-02-03	0.485	0.485	0.485	0.485	0.485	10,000
2022-01-31	0.465	0.495	0.460	0.495	0.495	29,300
2022-01-27	0.470	0.500	0.470	0.500	0.500	20,500
2022-01-26	0.510	0.510	0.510	0.510	0.510	2,000
2022-01-25	0.510	0.510	0.510	0.510	0.510	500
2022-01-21	0.475	0.475	0.475	0.475	0.475	46,900
2022-01-19	0.520	0.520	0.520	0.520	0.520	5,000
2022-01-14	0.520	0.520	0.520	0.520	0.520	700
2022-01-12	0.480	0.520	0.480	0.520	0.520	24,200
2022-01-11	0.480	0.520	0.470	0.520	0.520	10,900
2022-01-10	0.480	0.480	0.480	0.480	0.480	9,700
2022-01-07	0.530	0.530	0.530	0.530	0.530	500
2022-01-06	0.480	0.480	0.475	0.475	0.475	4,200
2022-01-05	0.480	0.490	0.480	0.480	0.480	18,000
2021-12-31	0.480	0.480	0.480	0.480	0.480	1,400
2021-12-30	0.460	0.460	0.460	0.460	0.460	5,000
2021-12-29	0.455	0.460	0.455	0.460	0.460	8,200
2021-12-28	0.455	0.490	0.455	0.490	0.490	11,800
2021-12-24	0.445	0.450	0.445	0.450	0.450	13,500
2021-12-23	0.445	0.450	0.445	0.450	0.450	40,000
2021-12-22	0.455	0.455	0.455	0.455	0.455	24,000
2021-12-21	0.440	0.450	0.440	0.450	0.450	61,000
2021-12-20	0.465	0.465	0.445	0.445	0.445	166,100
2021-12-17	0.460	0.475	0.460	0.475	0.475	36,100
2021-12-16	0.465	0.475	0.460	0.460	0.460	86,300
2021-12-15	0.475	0.475	0.460	0.460	0.460	70,000
2021-12-14	0.480	0.480	0.480	0.480	0.462	10,000
2021-12-13	0.500	0.500	0.485	0.485	0.467	151,800
2021-12-10	0.500	0.500	0.490	0.490	0.472	88,700
2021-12-09	0.490	0.500	0.490	0.500	0.481	267,400
2021-12-08	0.475	0.500	0.475	0.485	0.467	107,000

← NewerPage 15 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.