CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.455	0.455	0.450	0.450	0.450	62,300
2023-07-10	0.450	0.460	0.450	0.460	0.460	144,600
2023-07-07	0.450	0.450	0.450	0.450	0.450	43,000
2023-07-06	0.450	0.460	0.450	0.460	0.460	4,100
2023-07-05	0.450	0.455	0.450	0.450	0.450	170,000
2023-07-04	0.450	0.450	0.450	0.450	0.450	116,200
2023-07-03	0.445	0.455	0.445	0.450	0.450	160,500
2023-06-30	0.445	0.450	0.445	0.445	0.445	43,000
2023-06-28	0.440	0.440	0.440	0.440	0.440	2,000
2023-06-27	0.440	0.445	0.440	0.440	0.440	35,000
2023-06-26	0.440	0.440	0.435	0.435	0.435	40,000
2023-06-22	0.470	0.470	0.450	0.450	0.450	72,100
2023-06-21	0.455	0.470	0.455	0.470	0.470	355,000
2023-06-20	0.445	0.465	0.445	0.455	0.455	400,400
2023-06-19	0.425	0.440	0.425	0.440	0.440	227,400
2023-06-16	0.425	0.425	0.425	0.425	0.425	1,000
2023-06-15	0.430	0.430	0.420	0.430	0.430	39,700
2023-06-14	0.435	0.435	0.435	0.435	0.435	15,000
2023-06-13	0.425	0.435	0.425	0.435	0.435	200,000
2023-06-12	0.420	0.420	0.420	0.420	0.420	143,000
2023-06-09	0.420	0.425	0.415	0.425	0.425	15,100
2023-06-08	0.415	0.420	0.415	0.415	0.415	128,100
2023-06-07	0.420	0.440	0.420	0.420	0.420	616,100
2023-06-06	0.420	0.420	0.420	0.420	0.420	40,000
2023-06-01	0.435	0.440	0.435	0.435	0.435	22,800
2023-05-31	0.430	0.435	0.430	0.435	0.435	44,000
2023-05-30	0.425	0.425	0.425	0.425	0.425	170,000
2023-05-29	0.430	0.430	0.425	0.425	0.425	67,000
2023-05-26	0.435	0.435	0.430	0.430	0.430	192,400
2023-05-25	0.440	0.440	0.435	0.435	0.435	100,000
2023-05-24	0.450	0.455	0.450	0.450	0.450	57,000
2023-05-23	0.445	0.450	0.445	0.450	0.450	15,000
2023-05-22	0.460	0.460	0.445	0.450	0.450	127,600
2023-05-19	0.450	0.465	0.450	0.460	0.460	165,200
2023-05-15	0.470	0.480	0.470	0.480	0.480	48,500
2023-05-12	0.480	0.480	0.480	0.480	0.480	105,000
2023-05-10	0.490	0.490	0.480	0.490	0.490	105,100
2023-05-09	0.490	0.490	0.490	0.490	0.490	415,300
2023-05-08	0.490	0.490	0.490	0.490	0.490	17,500
2023-05-05	0.495	0.495	0.490	0.490	0.490	6,000
2023-05-03	0.490	0.490	0.490	0.490	0.490	59,100
2023-05-02	0.500	0.500	0.490	0.490	0.490	25,500
2023-04-28	0.500	0.510	0.500	0.500	0.500	112,800
2023-04-27	0.505	0.525	0.490	0.495	0.495	463,000
2023-04-26	0.510	0.510	0.510	0.510	0.510	15,000
2023-04-25	0.510	0.510	0.510	0.510	0.510	28,000
2023-04-20	0.480	0.510	0.480	0.510	0.510	122,200
2023-04-19	0.480	0.495	0.480	0.495	0.495	12,900
2023-04-18	0.510	0.510	0.495	0.495	0.495	5,100
2023-04-17	0.515	0.520	0.500	0.510	0.510	70,900
2023-04-14	0.490	0.515	0.490	0.510	0.510	746,100
2023-04-13	0.500	0.500	0.490	0.490	0.490	40,000
2023-04-12	0.495	0.500	0.485	0.495	0.495	90,400
2023-04-11	0.490	0.495	0.490	0.490	0.490	117,500
2023-04-10	0.480	0.480	0.480	0.480	0.480	108,500
2023-04-07	0.480	0.480	0.480	0.480	0.480	3,500
2023-04-06	0.480	0.485	0.480	0.485	0.485	98,200
2023-04-05	0.480	0.480	0.480	0.480	0.480	10,000
2023-04-04	0.480	0.485	0.480	0.485	0.485	48,800
2023-04-03	0.480	0.490	0.480	0.490	0.490	28,900

← NewerPage 14 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.