Chuan Huat Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	0.400	0.400	0.400	0.400	0.400	23,700
2024-07-17	0.400	0.400	0.400	0.400	0.400	22,300
2024-07-16	0.400	0.400	0.400	0.400	0.400	30,000
2024-07-12	0.395	0.400	0.395	0.400	0.400	15,600
2024-07-11	0.400	0.400	0.400	0.400	0.400	7,400
2024-07-09	0.395	0.420	0.395	0.420	0.420	35,200
2024-07-05	0.405	0.405	0.395	0.405	0.405	143,900
2024-07-04	0.405	0.410	0.405	0.410	0.410	45,000
2024-07-03	0.405	0.420	0.400	0.410	0.410	453,200
2024-07-02	0.400	0.405	0.400	0.405	0.405	20,200
2024-07-01	0.395	0.395	0.395	0.395	0.395	17,400
2024-06-28	0.390	0.400	0.390	0.400	0.400	37,500
2024-06-27	0.395	0.400	0.395	0.400	0.400	50,900
2024-06-26	0.400	0.400	0.400	0.400	0.400	37,400
2024-06-25	0.400	0.415	0.400	0.415	0.415	55,000
2024-06-21	0.420	0.420	0.420	0.420	0.420	100
2024-06-20	0.400	0.400	0.400	0.400	0.400	15,000
2024-06-19	0.415	0.415	0.405	0.405	0.405	17,200
2024-06-18	0.410	0.420	0.410	0.420	0.420	51,000
2024-06-14	0.410	0.410	0.400	0.400	0.400	148,000
2024-06-13	0.405	0.405	0.405	0.405	0.405	3,700
2024-06-12	0.400	0.400	0.400	0.400	0.400	30,000
2024-06-11	0.400	0.410	0.400	0.410	0.410	135,700
2024-06-07	0.410	0.410	0.400	0.410	0.410	270,500
2024-05-30	0.395	0.415	0.395	0.415	0.415	50,300
2024-05-29	0.400	0.400	0.400	0.400	0.400	9,000
2024-05-28	0.400	0.400	0.400	0.400	0.400	7,000
2024-05-27	0.400	0.400	0.400	0.400	0.400	3,700
2024-05-24	0.400	0.415	0.400	0.415	0.415	12,100
2024-05-20	0.410	0.415	0.405	0.410	0.410	52,700
2024-05-17	0.395	0.415	0.395	0.415	0.415	14,000
2024-05-16	0.410	0.410	0.410	0.410	0.410	100
2024-05-15	0.390	0.390	0.390	0.390	0.390	66,200
2024-05-14	0.390	0.390	0.390	0.390	0.390	5,900
2024-05-13	0.385	0.395	0.385	0.395	0.395	49,000
2024-05-10	0.390	0.395	0.380	0.385	0.385	77,200
2024-05-09	0.390	0.400	0.390	0.400	0.400	33,200
2024-05-08	0.390	0.400	0.390	0.400	0.400	21,200
2024-05-07	0.390	0.400	0.390	0.400	0.400	40,300
2024-05-06	0.390	0.400	0.390	0.400	0.400	21,000
2024-05-03	0.390	0.400	0.390	0.400	0.400	70,100
2024-05-02	0.390	0.400	0.390	0.400	0.400	11,100
2024-04-30	0.395	0.410	0.385	0.385	0.385	45,800
2024-04-26	0.400	0.405	0.390	0.400	0.400	82,900
2024-04-25	0.395	0.410	0.390	0.400	0.400	34,000
2024-04-24	0.395	0.405	0.395	0.405	0.405	19,900
2024-04-23	0.400	0.405	0.395	0.405	0.405	30,400
2024-04-22	0.405	0.425	0.390	0.405	0.405	74,900
2024-04-19	0.415	0.415	0.390	0.405	0.405	86,700
2024-04-18	0.400	0.410	0.400	0.410	0.410	23,600
2024-04-16	0.400	0.410	0.395	0.410	0.410	47,600
2024-04-15	0.400	0.425	0.395	0.425	0.425	69,800
2024-04-12	0.400	0.405	0.400	0.400	0.400	243,600
2024-04-09	0.415	0.420	0.400	0.400	0.400	68,600
2024-04-08	0.405	0.420	0.405	0.415	0.415	120,000
2024-04-05	0.415	0.420	0.410	0.410	0.410	233,200
2024-04-04	0.400	0.425	0.400	0.420	0.420	47,800
2024-04-03	0.430	0.430	0.430	0.430	0.430	200
2024-04-02	0.425	0.425	0.425	0.425	0.425	10,300
2024-04-01	0.415	0.420	0.415	0.420	0.420	5,100

← NewerPage 9 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.