Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	0.330	0.335	0.330	0.335	0.335	17,200
2024-12-20	0.330	0.330	0.330	0.330	0.330	41,000
2024-12-19	0.335	0.335	0.335	0.335	0.335	10,200
2024-12-18	0.340	0.365	0.340	0.355	0.355	30,900
2024-12-17	0.340	0.340	0.335	0.340	0.340	19,800
2024-12-16	0.345	0.345	0.345	0.345	0.345	39,400
2024-12-13	0.345	0.345	0.345	0.345	0.345	10,800
2024-12-10	0.345	0.345	0.345	0.345	0.345	5,000
2024-12-09	0.345	0.395	0.345	0.395	0.395	21,500
2024-12-04	0.345	0.360	0.345	0.360	0.360	28,900
2024-12-03	0.360	0.360	0.350	0.350	0.350	36,000
2024-11-29	0.350	0.390	0.350	0.390	0.390	10,100
2024-11-28	0.395	0.395	0.395	0.395	0.395	200
2024-11-27	0.395	0.395	0.345	0.345	0.345	44,100
2024-11-26	0.375	0.375	0.350	0.350	0.350	21,000
2024-11-25	0.375	0.375	0.365	0.365	0.365	10,400
2024-11-22	0.360	0.375	0.360	0.375	0.375	44,900
2024-11-21	0.360	0.380	0.360	0.380	0.380	11,300
2024-11-20	0.360	0.385	0.355	0.385	0.385	65,500
2024-11-15	0.385	0.395	0.385	0.395	0.395	4,800
2024-11-14	0.395	0.395	0.360	0.380	0.380	18,000
2024-11-13	0.360	0.360	0.360	0.360	0.360	13,000
2024-11-12	0.360	0.400	0.360	0.400	0.400	103,000
2024-11-11	0.360	0.375	0.360	0.375	0.375	49,700
2024-11-08	0.360	0.370	0.360	0.360	0.360	107,000
2024-10-28	0.365	0.400	0.365	0.400	0.400	55,100
2024-10-25	0.365	0.385	0.365	0.385	0.385	10,100
2024-10-23	0.380	0.385	0.380	0.385	0.385	5,100
2024-10-22	0.370	0.375	0.355	0.355	0.355	86,400
2024-10-21	0.365	0.375	0.360	0.375	0.375	22,000
2024-10-18	0.365	0.385	0.365	0.385	0.385	12,100
2024-10-17	0.400	0.400	0.400	0.400	0.400	1,000
2024-10-15	0.370	0.380	0.360	0.380	0.380	82,000
2024-10-14	0.370	0.380	0.370	0.380	0.380	20,100
2024-10-11	0.365	0.365	0.365	0.365	0.365	9,700
2024-10-03	0.380	0.400	0.380	0.400	0.400	10,100
2024-09-26	0.365	0.375	0.365	0.370	0.370	16,000
2024-09-25	0.370	0.380	0.370	0.380	0.380	6,700
2024-09-18	0.380	0.395	0.380	0.395	0.395	33,100
2024-09-17	0.370	0.385	0.370	0.385	0.385	32,000
2024-09-13	0.375	0.390	0.370	0.390	0.390	11,300
2024-09-11	0.380	0.395	0.380	0.395	0.395	30,100
2024-09-10	0.380	0.380	0.380	0.380	0.380	8,000
2024-09-05	0.375	0.390	0.375	0.390	0.390	5,900
2024-09-04	0.375	0.375	0.375	0.375	0.375	40,200
2024-09-03	0.395	0.395	0.395	0.395	0.395	300
2024-09-02	0.385	0.385	0.380	0.385	0.385	55,300
2024-08-29	0.380	0.405	0.380	0.405	0.405	11,000
2024-08-15	0.405	0.405	0.405	0.405	0.405	100
2024-08-14	0.400	0.400	0.400	0.400	0.400	38,200
2024-08-12	0.390	0.405	0.390	0.405	0.405	68,200
2024-08-09	0.390	0.390	0.390	0.390	0.390	1,800
2024-08-08	0.395	0.395	0.395	0.395	0.395	14,000
2024-08-07	0.395	0.395	0.385	0.385	0.385	11,000
2024-08-06	0.360	0.395	0.360	0.395	0.395	29,400
2024-08-05	0.400	0.400	0.385	0.385	0.385	116,500
2024-08-02	0.395	0.395	0.395	0.395	0.395	42,700
2024-08-01	0.395	0.410	0.395	0.410	0.410	15,100
2024-07-24	0.400	0.405	0.400	0.405	0.405	18,800
2024-07-22	0.400	0.410	0.400	0.410	0.410	44,500

← NewerPage 8 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.