Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.265	0.265	0.265	0.265	0.265	10,000
2025-11-10	0.270	0.270	0.270	0.270	0.270	0
2025-11-07	0.270	0.270	0.270	0.270	0.270	74,200
2025-11-06	0.270	0.275	0.265	0.265	0.265	111,100
2025-11-05	0.280	0.280	0.280	0.280	0.280	0
2025-11-04	0.280	0.280	0.280	0.280	0.280	0
2025-11-03	0.275	0.280	0.275	0.280	0.280	12,500
2025-10-31	0.280	0.280	0.280	0.280	0.280	0
2025-10-30	0.280	0.280	0.280	0.280	0.280	50,000
2025-10-29	0.280	0.280	0.280	0.280	0.280	55,900
2025-10-28	0.275	0.280	0.275	0.280	0.280	80,700
2025-10-27	0.270	0.280	0.270	0.280	0.280	10,100
2025-10-24	0.280	0.280	0.280	0.280	0.280	0
2025-10-23	0.280	0.280	0.280	0.280	0.280	0
2025-10-22	0.280	0.280	0.280	0.280	0.280	33,000
2025-10-21	0.275	0.275	0.275	0.275	0.275	5,000
2025-10-17	0.280	0.280	0.280	0.280	0.280	60,000
2025-10-16	0.285	0.285	0.280	0.280	0.280	85,200
2025-10-15	0.285	0.300	0.285	0.300	0.300	21,500
2025-10-14	0.285	0.305	0.285	0.305	0.305	5,000
2025-10-13	0.285	0.310	0.285	0.305	0.305	12,800
2025-10-10	0.285	0.305	0.285	0.305	0.305	9,400
2025-10-09	0.310	0.310	0.310	0.310	0.310	0
2025-10-08	0.310	0.310	0.310	0.310	0.310	0
2025-10-07	0.310	0.310	0.310	0.310	0.310	0
2025-10-06	0.310	0.310	0.310	0.310	0.310	0
2025-10-03	0.310	0.310	0.310	0.310	0.310	0
2025-10-02	0.310	0.310	0.310	0.310	0.310	0
2025-10-01	0.310	0.310	0.295	0.310	0.310	17,000
2025-09-30	0.310	0.310	0.310	0.310	0.310	0
2025-09-29	0.310	0.310	0.310	0.310	0.310	0
2025-09-26	0.305	0.310	0.305	0.310	0.310	5,600
2025-09-25	0.285	0.285	0.285	0.285	0.285	1,000
2025-09-24	0.305	0.305	0.305	0.305	0.305	0
2025-09-23	0.285	0.305	0.285	0.305	0.305	18,600
2025-09-22	0.285	0.310	0.285	0.310	0.310	56,700
2025-09-19	0.315	0.315	0.315	0.315	0.315	0
2025-09-18	0.315	0.315	0.315	0.315	0.315	0
2025-09-17	0.315	0.315	0.315	0.315	0.315	0
2025-09-16	0.315	0.315	0.315	0.315	0.315	0
2025-09-15	0.315	0.315	0.315	0.315	0.315	0
2025-09-12	0.315	0.315	0.315	0.315	0.315	0
2025-09-11	0.315	0.315	0.315	0.315	0.315	0
2025-09-10	0.315	0.315	0.315	0.315	0.315	0
2025-09-09	0.315	0.315	0.315	0.315	0.315	0
2025-09-08	0.315	0.315	0.315	0.315	0.315	0
2025-09-05	0.315	0.315	0.315	0.315	0.315	0
2025-09-04	0.315	0.315	0.315	0.315	0.315	0
2025-09-03	0.315	0.315	0.315	0.315	0.315	0
2025-09-02	0.315	0.315	0.315	0.315	0.315	0
2025-09-01	0.315	0.315	0.315	0.315	0.315	0
2025-08-29	0.315	0.315	0.315	0.315	0.315	0
2025-08-28	0.315	0.315	0.315	0.315	0.315	0
2025-08-27	0.315	0.315	0.315	0.315	0.315	0
2025-08-26	0.315	0.315	0.315	0.315	0.315	0
2025-08-25	0.315	0.315	0.315	0.315	0.315	0
2025-08-22	0.315	0.315	0.315	0.315	0.315	0
2025-08-21	0.295	0.315	0.295	0.315	0.315	10,000
2025-08-20	0.320	0.320	0.320	0.320	0.320	0
2025-08-19	0.310	0.320	0.310	0.320	0.320	20,100

← NewerPage 5 of 16 · 934 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.