Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.475	0.500	0.475	0.485	0.467	107,000
2021-12-07	0.480	0.510	0.480	0.510	0.491	5,000
2021-12-02	0.490	0.490	0.490	0.490	0.472	5,000
2021-12-01	0.490	0.500	0.490	0.490	0.472	50,100
2021-11-30	0.490	0.505	0.485	0.485	0.467	210,100
2021-11-29	0.485	0.490	0.475	0.490	0.472	314,800
2021-11-26	0.515	0.515	0.490	0.490	0.472	353,400
2021-11-25	0.535	0.540	0.525	0.525	0.505	220,200
2021-11-24	0.540	0.540	0.530	0.530	0.510	221,300
2021-11-23	0.545	0.545	0.540	0.545	0.524	127,300
2021-11-22	0.550	0.550	0.550	0.550	0.529	92,500
2021-11-19	0.555	0.555	0.555	0.555	0.534	10,000
2021-11-18	0.570	0.570	0.550	0.560	0.539	84,500
2021-11-17	0.555	0.560	0.555	0.560	0.539	99,900
2021-11-16	0.565	0.570	0.555	0.560	0.539	241,500
2021-11-15	0.555	0.565	0.545	0.565	0.544	121,300
2021-11-12	0.560	0.565	0.555	0.565	0.544	81,100
2021-11-11	0.565	0.580	0.560	0.560	0.539	110,200
2021-11-10	0.555	0.585	0.550	0.565	0.544	165,100
2021-11-09	0.555	0.565	0.555	0.555	0.534	181,000
2021-11-08	0.570	0.575	0.560	0.560	0.539	158,600
2021-11-05	0.575	0.575	0.575	0.575	0.553	8,000
2021-11-03	0.570	0.575	0.565	0.575	0.553	81,000
2021-11-02	0.565	0.585	0.565	0.575	0.553	91,500
2021-11-01	0.580	0.580	0.565	0.565	0.544	92,400
2021-10-29	0.575	0.580	0.575	0.580	0.558	44,600
2021-10-28	0.580	0.580	0.570	0.575	0.553	328,900
2021-10-27	0.590	0.590	0.580	0.590	0.568	66,600
2021-10-26	0.575	0.590	0.575	0.590	0.568	118,400
2021-10-25	0.580	0.590	0.575	0.590	0.568	20,300
2021-10-22	0.590	0.600	0.585	0.585	0.563	123,700
2021-10-21	0.590	0.595	0.580	0.590	0.568	282,700
2021-10-20	0.585	0.600	0.585	0.590	0.568	143,400
2021-10-18	0.590	0.595	0.590	0.590	0.568	104,500
2021-10-15	0.605	0.615	0.590	0.600	0.577	213,600
2021-10-14	0.590	0.610	0.580	0.605	0.582	541,600

← NewerPage 16 of 16 · 936 trading days

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.