Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.345	0.345	0.345	0.345	0.345	0
2025-05-21	0.285	0.345	0.285	0.345	0.345	20,200
2025-05-20	0.295	0.295	0.295	0.295	0.295	0
2025-05-19	0.295	0.295	0.295	0.295	0.295	0
2025-05-16	0.295	0.295	0.295	0.295	0.295	0
2025-05-15	0.295	0.295	0.295	0.295	0.295	5,000
2025-05-14	0.305	0.305	0.305	0.305	0.305	0
2025-05-13	0.305	0.305	0.305	0.305	0.305	0
2025-05-09	0.305	0.305	0.305	0.305	0.305	0
2025-05-08	0.305	0.305	0.305	0.305	0.305	0
2025-05-07	0.305	0.305	0.305	0.305	0.305	0
2025-05-06	0.265	0.305	0.260	0.305	0.305	20,100
2025-05-05	0.305	0.305	0.305	0.305	0.305	0
2025-05-02	0.305	0.305	0.305	0.305	0.305	0
2025-04-30	0.305	0.305	0.305	0.305	0.305	0
2025-04-29	0.305	0.305	0.305	0.305	0.305	0
2025-04-22	0.270	0.305	0.265	0.305	0.305	14,100
2025-04-14	0.310	0.310	0.310	0.310	0.310	300
2025-04-11	0.260	0.260	0.260	0.260	0.260	3,700
2025-04-08	0.280	0.280	0.280	0.280	0.280	5,400
2025-04-04	0.280	0.280	0.280	0.280	0.280	11,000
2025-03-27	0.285	0.310	0.285	0.310	0.310	10,200
2025-03-26	0.285	0.285	0.285	0.285	0.285	15,000
2025-03-19	0.290	0.305	0.285	0.305	0.305	27,600
2025-03-17	0.290	0.325	0.280	0.325	0.325	27,500
2025-03-14	0.320	0.320	0.290	0.290	0.290	5,100
2025-03-13	0.325	0.325	0.325	0.325	0.325	3,100
2025-03-11	0.300	0.325	0.300	0.300	0.300	15,100
2025-03-07	0.325	0.325	0.325	0.325	0.325	300
2025-03-06	0.305	0.310	0.300	0.300	0.300	30,600
2025-03-05	0.315	0.315	0.300	0.300	0.300	76,100
2025-03-04	0.305	0.375	0.305	0.375	0.375	6,100
2025-03-03	0.305	0.385	0.305	0.385	0.385	3,200
2025-02-28	0.320	0.320	0.315	0.320	0.320	14,500
2025-02-26	0.315	0.320	0.310	0.315	0.315	60,000
2025-02-24	0.310	0.315	0.310	0.315	0.315	24,300
2025-02-21	0.310	0.310	0.310	0.310	0.310	100
2025-02-20	0.310	0.380	0.310	0.380	0.380	200
2025-02-19	0.310	0.390	0.310	0.380	0.380	40,700
2025-02-18	0.315	0.390	0.315	0.390	0.390	400
2025-02-17	0.310	0.390	0.310	0.390	0.390	4,600
2025-02-14	0.310	0.310	0.310	0.310	0.310	900
2025-02-07	0.310	0.390	0.310	0.310	0.310	98,100
2025-02-06	0.380	0.380	0.310	0.310	0.310	400
2025-02-03	0.305	0.305	0.305	0.305	0.305	40,600
2025-01-28	0.310	0.310	0.310	0.310	0.310	33,000
2025-01-27	0.310	0.310	0.310	0.310	0.310	29,800
2025-01-24	0.320	0.320	0.320	0.320	0.320	6,300
2025-01-23	0.320	0.320	0.310	0.320	0.320	10,200
2025-01-22	0.310	0.310	0.310	0.310	0.310	13,700
2025-01-21	0.310	0.320	0.310	0.320	0.320	49,200
2025-01-20	0.315	0.315	0.310	0.310	0.310	46,600
2025-01-17	0.320	0.320	0.320	0.320	0.320	300
2025-01-16	0.320	0.320	0.320	0.320	0.320	5,000
2025-01-15	0.320	0.320	0.320	0.320	0.320	14,700
2025-01-14	0.315	0.315	0.315	0.315	0.315	11,100
2025-01-07	0.340	0.340	0.310	0.340	0.340	60,100
2025-01-03	0.320	0.330	0.320	0.330	0.330	8,000
2024-12-30	0.335	0.340	0.335	0.340	0.340	5,000
2024-12-27	0.320	0.335	0.320	0.335	0.335	30,100

← NewerPage 7 of 16 · 931 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.