CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	0.470	0.485	0.470	0.485	0.476	17,400
2022-12-28	0.470	0.470	0.470	0.470	0.461	2,800
2022-12-27	0.470	0.500	0.470	0.495	0.485	97,900
2022-12-22	0.475	0.475	0.475	0.475	0.466	5,500
2022-12-21	0.490	0.490	0.490	0.490	0.480	30,900
2022-12-20	0.485	0.500	0.485	0.500	0.490	42,000
2022-12-19	0.470	0.490	0.470	0.485	0.476	109,500
2022-12-16	0.480	0.495	0.470	0.490	0.480	174,800
2022-12-15	0.480	0.485	0.480	0.485	0.476	59,500
2022-12-14	0.495	0.495	0.485	0.485	0.476	140,500
2022-12-13	0.500	0.500	0.495	0.495	0.485	36,000
2022-12-12	0.490	0.500	0.490	0.500	0.490	158,400
2022-12-09	0.505	0.510	0.505	0.510	0.500	45,000
2022-12-08	0.510	0.510	0.500	0.505	0.495	49,000
2022-12-07	0.510	0.510	0.485	0.490	0.480	47,100
2022-12-06	0.515	0.515	0.510	0.510	0.500	6,800
2022-12-05	0.490	0.520	0.490	0.520	0.510	10,800
2022-12-02	0.500	0.500	0.495	0.500	0.490	28,400
2022-12-01	0.500	0.500	0.490	0.495	0.485	86,300
2022-11-30	0.495	0.495	0.485	0.490	0.480	446,000
2022-11-29	0.475	0.495	0.475	0.495	0.485	98,200
2022-11-25	0.480	0.485	0.475	0.475	0.466	53,100
2022-11-24	0.470	0.475	0.470	0.475	0.466	39,400
2022-11-23	0.465	0.465	0.465	0.465	0.456	56,800
2022-11-22	0.465	0.465	0.465	0.465	0.456	62,000
2022-11-21	0.465	0.465	0.465	0.465	0.456	20,500
2022-11-17	0.465	0.465	0.465	0.465	0.456	10,200
2022-11-16	0.470	0.470	0.465	0.465	0.456	14,800
2022-11-15	0.470	0.470	0.465	0.465	0.456	35,900
2022-11-14	0.465	0.465	0.465	0.465	0.456	27,300
2022-11-11	0.470	0.470	0.465	0.465	0.456	80,800
2022-11-10	0.470	0.480	0.470	0.470	0.461	28,400
2022-11-08	0.460	0.485	0.460	0.485	0.476	85,400
2022-11-07	0.470	0.470	0.465	0.465	0.456	122,800
2022-11-04	0.470	0.470	0.470	0.470	0.461	25,000
2022-11-03	0.460	0.470	0.460	0.465	0.456	113,000
2022-11-02	0.470	0.480	0.465	0.480	0.471	345,900
2022-11-01	0.475	0.480	0.475	0.475	0.466	95,200
2022-10-31	0.465	0.465	0.465	0.465	0.456	24,700
2022-10-28	0.470	0.470	0.465	0.465	0.456	62,000
2022-10-27	0.465	0.465	0.465	0.465	0.456	5,000
2022-10-26	0.465	0.465	0.465	0.465	0.456	5,000
2022-10-25	0.465	0.465	0.460	0.460	0.451	1,200
2022-10-21	0.460	0.475	0.460	0.465	0.456	55,100
2022-10-20	0.460	0.460	0.455	0.460	0.451	228,500
2022-10-18	0.485	0.485	0.470	0.470	0.461	42,400
2022-10-17	0.475	0.485	0.475	0.485	0.476	11,100
2022-10-14	0.500	0.500	0.485	0.485	0.476	55,000
2022-10-13	0.500	0.500	0.490	0.490	0.480	35,800
2022-10-12	0.495	0.495	0.495	0.495	0.485	15,100
2022-10-11	0.475	0.475	0.475	0.475	0.466	171,900
2022-10-07	0.480	0.480	0.475	0.475	0.466	66,100
2022-10-06	0.500	0.500	0.480	0.480	0.471	25,000
2022-10-05	0.475	0.480	0.475	0.475	0.466	32,000
2022-10-04	0.465	0.475	0.465	0.475	0.466	18,500
2022-10-03	0.480	0.480	0.480	0.480	0.471	54,400
2022-09-30	0.480	0.480	0.480	0.480	0.471	45,000
2022-09-29	0.490	0.490	0.480	0.480	0.471	130,100
2022-09-28	0.500	0.500	0.490	0.490	0.480	27,000
2022-09-27	0.510	0.510	0.510	0.510	0.500	1,000

← NewerPage 16 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.