CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	0.395	0.395	0.395	0.395	0.395	14,000
2024-01-09	0.395	0.395	0.395	0.395	0.395	66,800
2024-01-08	0.405	0.405	0.395	0.395	0.395	159,000
2024-01-05	0.390	0.405	0.390	0.405	0.405	671,300
2024-01-04	0.385	0.405	0.385	0.395	0.395	465,000
2024-01-03	0.390	0.395	0.390	0.395	0.395	235,300
2024-01-02	0.380	0.390	0.380	0.390	0.390	235,100
2023-12-29	0.375	0.375	0.375	0.375	0.375	53,000
2023-12-28	0.370	0.375	0.360	0.375	0.375	347,500
2023-12-27	0.370	0.385	0.370	0.385	0.385	90,300
2023-12-26	0.380	0.380	0.365	0.370	0.370	115,200
2023-12-22	0.375	0.375	0.375	0.375	0.375	5,000
2023-12-21	0.375	0.375	0.375	0.375	0.375	10,000
2023-12-20	0.375	0.375	0.370	0.370	0.370	10,500
2023-12-19	0.370	0.370	0.370	0.370	0.370	22,000
2023-12-18	0.380	0.380	0.375	0.375	0.375	191,400
2023-12-15	0.375	0.375	0.375	0.375	0.375	10,100
2023-12-13	0.380	0.380	0.380	0.380	0.380	2,700
2023-12-12	0.380	0.380	0.370	0.380	0.380	28,300
2023-12-11	0.365	0.380	0.365	0.380	0.380	9,900
2023-12-08	0.370	0.370	0.370	0.370	0.370	9,200
2023-12-07	0.370	0.370	0.365	0.370	0.370	270,200
2023-12-06	0.375	0.375	0.370	0.370	0.370	169,700
2023-12-05	0.375	0.375	0.375	0.375	0.375	45,000
2023-12-04	0.375	0.375	0.375	0.375	0.375	18,000
2023-12-01	0.375	0.375	0.375	0.375	0.375	12,400
2023-11-30	0.380	0.380	0.375	0.375	0.375	55,000
2023-11-29	0.375	0.390	0.375	0.390	0.390	20,500
2023-11-28	0.375	0.375	0.375	0.375	0.375	40,000
2023-11-27	0.375	0.390	0.375	0.390	0.390	12,200
2023-11-24	0.375	0.380	0.370	0.375	0.375	205,000
2023-11-23	0.380	0.385	0.375	0.375	0.375	305,200
2023-11-22	0.380	0.380	0.375	0.380	0.380	592,000
2023-11-21	0.390	0.390	0.380	0.380	0.380	1,255,500
2023-11-20	0.400	0.400	0.390	0.390	0.390	132,600
2023-11-17	0.400	0.400	0.390	0.400	0.400	45,000
2023-11-16	0.395	0.395	0.390	0.390	0.390	348,100
2023-11-15	0.400	0.405	0.390	0.390	0.390	292,800
2023-11-14	0.405	0.405	0.400	0.400	0.400	40,000
2023-11-10	0.415	0.415	0.410	0.410	0.410	55,300
2023-11-09	0.400	0.440	0.400	0.420	0.420	2,372,600
2023-11-08	0.400	0.400	0.400	0.400	0.400	30,000
2023-11-07	0.395	0.400	0.390	0.390	0.390	266,900
2023-11-06	0.390	0.390	0.390	0.390	0.390	21,500
2023-11-03	0.390	0.390	0.390	0.390	0.390	39,100
2023-11-02	0.390	0.390	0.390	0.390	0.390	30,000
2023-11-01	0.380	0.380	0.380	0.380	0.380	181,000
2023-10-31	0.395	0.395	0.380	0.380	0.380	283,000
2023-10-30	0.380	0.395	0.380	0.395	0.395	4,100
2023-10-27	0.390	0.390	0.390	0.390	0.390	69,000
2023-10-25	0.395	0.395	0.395	0.395	0.395	10,000
2023-10-24	0.400	0.400	0.400	0.400	0.400	15,000
2023-10-23	0.385	0.385	0.385	0.385	0.385	10,000
2023-10-20	0.385	0.385	0.385	0.385	0.385	800
2023-10-19	0.385	0.385	0.385	0.385	0.385	95,000
2023-10-18	0.395	0.395	0.390	0.390	0.390	213,000
2023-10-17	0.390	0.395	0.390	0.395	0.395	52,900
2023-10-16	0.395	0.395	0.390	0.390	0.390	34,100
2023-10-13	0.395	0.395	0.395	0.395	0.395	5,700
2023-10-12	0.390	0.400	0.390	0.395	0.395	77,000

← NewerPage 12 of 20 · 1,190 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.