CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.475	0.475	0.475	0.475	0.475	2,300
2023-03-30	0.475	0.480	0.475	0.480	0.480	75,200
2023-03-29	0.475	0.485	0.475	0.480	0.480	37,700
2023-03-28	0.475	0.485	0.475	0.485	0.485	66,100
2023-03-24	0.485	0.485	0.485	0.485	0.485	15,600
2023-03-23	0.470	0.485	0.470	0.485	0.485	11,000
2023-03-22	0.490	0.500	0.480	0.490	0.490	39,100
2023-03-21	0.500	0.500	0.495	0.495	0.495	141,600
2023-03-20	0.500	0.505	0.500	0.500	0.500	139,300
2023-03-17	0.495	0.510	0.495	0.505	0.505	141,100
2023-03-16	0.500	0.500	0.495	0.495	0.495	115,800
2023-03-15	0.490	0.515	0.490	0.510	0.510	133,400
2023-03-14	0.530	0.530	0.480	0.490	0.490	171,600
2023-03-13	0.500	0.510	0.490	0.510	0.500	206,700
2023-03-10	0.510	0.540	0.510	0.510	0.500	1,507,200
2023-03-09	0.500	0.510	0.500	0.510	0.500	264,500
2023-03-08	0.485	0.500	0.485	0.495	0.485	416,500
2023-03-07	0.475	0.485	0.475	0.485	0.476	118,900
2023-03-06	0.475	0.475	0.470	0.470	0.461	69,600
2023-03-03	0.475	0.475	0.465	0.475	0.466	74,600
2023-03-02	0.475	0.475	0.475	0.475	0.466	3,900
2023-03-01	0.475	0.475	0.475	0.475	0.466	17,900
2023-02-28	0.470	0.480	0.460	0.475	0.466	291,700
2023-02-27	0.460	0.465	0.460	0.460	0.451	92,000
2023-02-24	0.465	0.475	0.465	0.475	0.466	27,700
2023-02-23	0.470	0.475	0.470	0.475	0.466	15,000
2023-02-22	0.465	0.470	0.465	0.465	0.456	61,600
2023-02-21	0.465	0.470	0.465	0.470	0.461	30,800
2023-02-20	0.475	0.475	0.465	0.465	0.456	53,600
2023-02-17	0.475	0.475	0.465	0.470	0.461	61,600
2023-02-16	0.470	0.475	0.470	0.475	0.466	18,100
2023-02-15	0.470	0.470	0.465	0.470	0.461	21,500
2023-02-14	0.470	0.475	0.470	0.475	0.466	34,500
2023-02-13	0.475	0.475	0.465	0.475	0.466	92,400
2023-02-10	0.465	0.475	0.465	0.475	0.466	26,900
2023-02-09	0.470	0.475	0.465	0.465	0.456	85,600
2023-02-08	0.470	0.475	0.470	0.475	0.466	151,900
2023-02-07	0.490	0.490	0.470	0.470	0.461	255,900
2023-02-03	0.495	0.495	0.490	0.490	0.480	40,600
2023-02-02	0.490	0.495	0.485	0.495	0.485	200,300
2023-01-31	0.480	0.485	0.475	0.480	0.471	281,500
2023-01-30	0.475	0.480	0.470	0.480	0.471	254,200
2023-01-27	0.475	0.475	0.470	0.475	0.466	73,200
2023-01-26	0.465	0.470	0.465	0.470	0.461	203,400
2023-01-25	0.465	0.465	0.465	0.465	0.456	144,100
2023-01-20	0.455	0.455	0.450	0.455	0.446	33,600
2023-01-19	0.460	0.470	0.450	0.450	0.441	384,900
2023-01-18	0.470	0.470	0.460	0.460	0.451	140,000
2023-01-17	0.460	0.470	0.455	0.470	0.461	58,000
2023-01-16	0.455	0.470	0.455	0.470	0.461	165,000
2023-01-13	0.465	0.465	0.455	0.455	0.446	423,600
2023-01-12	0.460	0.465	0.460	0.465	0.456	65,000
2023-01-11	0.465	0.465	0.460	0.465	0.456	289,000
2023-01-10	0.475	0.480	0.465	0.465	0.456	147,900
2023-01-09	0.470	0.470	0.465	0.470	0.461	149,500
2023-01-06	0.470	0.470	0.470	0.470	0.461	67,000
2023-01-05	0.475	0.475	0.465	0.470	0.461	141,800
2023-01-04	0.475	0.480	0.465	0.475	0.466	127,800
2023-01-03	0.480	0.480	0.475	0.475	0.466	42,400
2022-12-30	0.485	0.485	0.485	0.485	0.476	2,800

← NewerPage 15 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.