Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.290	0.310	0.290	0.310	0.310	13,400
2025-08-15	0.305	0.310	0.305	0.310	0.310	6,800
2025-08-14	0.295	0.295	0.295	0.295	0.295	39,500
2025-08-13	0.300	0.300	0.295	0.295	0.295	11,100
2025-08-12	0.290	0.300	0.285	0.295	0.295	20,000
2025-08-11	0.310	0.310	0.310	0.310	0.310	0
2025-08-08	0.305	0.310	0.305	0.310	0.310	3,800
2025-08-07	0.300	0.325	0.300	0.325	0.325	36,600
2025-08-06	0.310	0.325	0.310	0.325	0.325	34,100
2025-08-05	0.330	0.330	0.330	0.330	0.330	0
2025-08-04	0.330	0.340	0.310	0.330	0.330	78,700
2025-08-01	0.325	0.335	0.325	0.335	0.335	28,000
2025-07-31	0.300	0.325	0.300	0.300	0.300	20,200
2025-07-30	0.320	0.330	0.320	0.330	0.330	35,200
2025-07-29	0.290	0.325	0.290	0.325	0.325	48,000
2025-07-28	0.280	0.320	0.280	0.320	0.320	90,800
2025-07-25	0.280	0.320	0.275	0.320	0.320	128,700
2025-07-24	0.325	0.325	0.325	0.325	0.325	0
2025-07-23	0.300	0.325	0.280	0.325	0.325	63,700
2025-07-22	0.330	0.330	0.330	0.330	0.330	0
2025-07-21	0.330	0.330	0.330	0.330	0.330	0
2025-07-18	0.300	0.330	0.285	0.330	0.330	30,700
2025-07-17	0.285	0.335	0.285	0.335	0.335	29,000
2025-07-16	0.300	0.300	0.300	0.300	0.300	0
2025-07-15	0.280	0.300	0.280	0.300	0.300	40,000
2025-07-14	0.305	0.305	0.305	0.305	0.305	0
2025-07-11	0.280	0.305	0.280	0.305	0.305	7,000
2025-07-10	0.285	0.305	0.280	0.305	0.305	24,600
2025-07-09	0.275	0.290	0.270	0.285	0.285	28,400
2025-07-08	0.340	0.340	0.340	0.340	0.340	0
2025-07-07	0.340	0.340	0.340	0.340	0.340	0
2025-07-04	0.340	0.340	0.340	0.340	0.340	0
2025-07-03	0.340	0.340	0.340	0.340	0.340	0
2025-07-02	0.340	0.340	0.340	0.340	0.340	0
2025-07-01	0.270	0.340	0.270	0.340	0.340	1,400
2025-06-30	0.305	0.340	0.305	0.340	0.340	104,400
2025-06-26	0.310	0.310	0.310	0.310	0.310	1,000
2025-06-25	0.280	0.280	0.280	0.280	0.280	9,600
2025-06-24	0.280	0.280	0.280	0.280	0.280	2,000
2025-06-23	0.270	0.270	0.265	0.265	0.265	61,900
2025-06-20	0.300	0.300	0.300	0.300	0.300	0
2025-06-19	0.300	0.300	0.300	0.300	0.300	9,600
2025-06-18	0.265	0.315	0.265	0.310	0.310	8,500
2025-06-17	0.315	0.315	0.315	0.315	0.315	0
2025-06-16	0.320	0.320	0.270	0.315	0.315	24,600
2025-06-13	0.320	0.320	0.320	0.320	0.320	5,000
2025-06-12	0.275	0.285	0.275	0.285	0.285	26,500
2025-06-11	0.275	0.320	0.275	0.320	0.320	12,100
2025-06-10	0.320	0.320	0.320	0.320	0.320	0
2025-06-09	0.270	0.320	0.270	0.320	0.320	5,500
2025-06-06	0.315	0.315	0.315	0.315	0.315	0
2025-06-05	0.315	0.315	0.315	0.315	0.315	0
2025-06-04	0.265	0.315	0.265	0.315	0.315	13,800
2025-06-03	0.340	0.340	0.340	0.340	0.340	0
2025-05-30	0.270	0.340	0.270	0.340	0.340	5,100
2025-05-29	0.300	0.300	0.300	0.300	0.300	1,300
2025-05-28	0.300	0.300	0.300	0.300	0.300	0
2025-05-27	0.340	0.340	0.300	0.300	0.300	8,700
2025-05-26	0.345	0.345	0.345	0.345	0.345	0
2025-05-23	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 6 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.