CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.325	0.325	0.320	0.320	0.320	366,200
2024-07-12	0.325	0.325	0.320	0.325	0.325	72,900
2024-07-11	0.320	0.325	0.320	0.325	0.325	545,200
2024-07-10	0.330	0.330	0.320	0.325	0.325	1,157,100
2024-07-09	0.335	0.340	0.330	0.335	0.335	157,600
2024-07-05	0.335	0.335	0.335	0.335	0.335	154,000
2024-07-04	0.335	0.340	0.335	0.335	0.335	384,300
2024-07-03	0.335	0.340	0.335	0.335	0.335	270,200
2024-07-02	0.335	0.340	0.335	0.335	0.335	66,100
2024-07-01	0.330	0.335	0.325	0.335	0.335	819,600
2024-06-28	0.335	0.335	0.330	0.330	0.330	697,100
2024-06-27	0.330	0.330	0.330	0.330	0.330	116,500
2024-06-26	0.335	0.335	0.330	0.330	0.330	233,100
2024-06-25	0.335	0.335	0.330	0.330	0.330	410,000
2024-06-24	0.335	0.335	0.330	0.330	0.330	163,000
2024-06-21	0.330	0.335	0.330	0.335	0.335	336,800
2024-06-20	0.335	0.335	0.330	0.330	0.330	901,400
2024-06-19	0.350	0.350	0.325	0.335	0.335	2,417,500
2024-06-18	0.350	0.350	0.350	0.350	0.350	337,000
2024-06-14	0.350	0.355	0.345	0.350	0.350	1,400,000
2024-06-13	0.345	0.360	0.345	0.355	0.355	1,335,000
2024-06-12	0.355	0.365	0.340	0.345	0.345	1,402,900
2024-06-11	0.365	0.370	0.355	0.360	0.360	2,432,200
2024-06-10	0.340	0.370	0.330	0.365	0.365	8,427,600
2024-06-07	0.350	0.350	0.340	0.340	0.340	2,886,300
2024-06-06	0.350	0.355	0.345	0.355	0.355	1,953,400
2024-06-05	0.330	0.350	0.330	0.345	0.345	2,985,900
2024-06-04	0.325	0.330	0.325	0.330	0.330	660,400
2024-05-31	0.320	0.325	0.320	0.325	0.325	78,800
2024-05-30	0.320	0.325	0.320	0.320	0.320	64,200
2024-05-29	0.320	0.320	0.315	0.320	0.320	759,500
2024-05-28	0.325	0.325	0.320	0.325	0.325	423,100
2024-05-27	0.330	0.335	0.325	0.330	0.330	790,600
2024-05-24	0.330	0.330	0.325	0.325	0.325	781,200
2024-05-23	0.330	0.330	0.325	0.330	0.330	374,500
2024-05-21	0.325	0.330	0.325	0.330	0.330	150,600
2024-05-20	0.330	0.330	0.325	0.325	0.325	226,200
2024-05-17	0.330	0.335	0.330	0.330	0.330	872,200
2024-05-16	0.330	0.330	0.325	0.330	0.330	166,500
2024-05-15	0.325	0.325	0.325	0.325	0.325	162,300
2024-05-14	0.325	0.330	0.325	0.325	0.325	286,500
2024-05-13	0.320	0.325	0.320	0.320	0.320	29,300
2024-05-10	0.315	0.320	0.315	0.320	0.320	123,500
2024-05-09	0.315	0.320	0.315	0.315	0.315	104,100
2024-05-08	0.315	0.315	0.310	0.315	0.315	435,000
2024-05-07	0.320	0.320	0.310	0.320	0.320	175,700
2024-05-06	0.320	0.320	0.315	0.320	0.320	63,500
2024-05-03	0.325	0.325	0.320	0.320	0.320	157,000
2024-05-02	0.320	0.325	0.320	0.325	0.325	182,000
2024-04-30	0.325	0.330	0.320	0.320	0.320	706,800
2024-04-29	0.330	0.330	0.325	0.330	0.330	270,300
2024-04-26	0.330	0.330	0.325	0.330	0.330	366,600
2024-04-25	0.330	0.335	0.325	0.330	0.330	2,955,300
2024-04-24	0.335	0.340	0.330	0.335	0.335	1,154,300
2024-04-23	0.330	0.335	0.330	0.330	0.330	242,800
2024-04-22	0.335	0.340	0.330	0.330	0.330	273,700
2024-04-19	0.330	0.330	0.330	0.330	0.330	234,200
2024-04-18	0.325	0.330	0.325	0.330	0.330	67,100
2024-04-17	0.335	0.335	0.335	0.335	0.335	240,000
2024-04-15	0.340	0.340	0.335	0.335	0.335	42,000

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-14	0.0100 MYR
2022-09-12	0.0050 MYR
2019-05-09	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.