CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.485	0.500	0.485	0.500	0.490	931,200
2022-09-23	0.500	0.500	0.495	0.495	0.485	20,000
2022-09-22	0.500	0.500	0.490	0.500	0.490	304,600
2022-09-21	0.485	0.490	0.485	0.490	0.480	32,900
2022-09-20	0.490	0.490	0.490	0.490	0.480	30,000
2022-09-19	0.500	0.500	0.485	0.490	0.480	145,000
2022-09-15	0.500	0.500	0.500	0.500	0.490	10,500
2022-09-14	0.505	0.505	0.500	0.500	0.490	11,500
2022-09-13	0.520	0.520	0.510	0.510	0.500	43,000
2022-09-12	0.525	0.525	0.510	0.510	0.500	56,000
2022-09-09	0.495	0.530	0.495	0.515	0.500	239,600
2022-09-08	0.495	0.495	0.495	0.495	0.481	73,200
2022-09-07	0.500	0.500	0.495	0.495	0.481	127,500
2022-09-06	0.495	0.500	0.495	0.500	0.485	54,300
2022-09-05	0.495	0.500	0.495	0.495	0.481	109,900
2022-09-02	0.505	0.505	0.495	0.495	0.481	329,800
2022-09-01	0.510	0.515	0.510	0.510	0.495	174,200
2022-08-30	0.510	0.520	0.510	0.510	0.495	158,300
2022-08-29	0.530	0.530	0.520	0.525	0.510	236,000
2022-08-26	0.555	0.560	0.540	0.540	0.524	691,400
2022-08-25	0.540	0.560	0.540	0.560	0.544	402,800
2022-08-24	0.545	0.550	0.545	0.550	0.534	104,000
2022-08-23	0.540	0.550	0.540	0.545	0.529	244,900
2022-08-22	0.545	0.550	0.545	0.550	0.534	155,000
2022-08-19	0.560	0.560	0.550	0.550	0.534	264,000
2022-08-18	0.560	0.560	0.550	0.555	0.539	224,100
2022-08-17	0.550	0.565	0.550	0.555	0.539	596,800
2022-08-16	0.550	0.550	0.540	0.550	0.534	355,000
2022-08-15	0.545	0.560	0.545	0.550	0.534	421,800
2022-08-12	0.565	0.565	0.535	0.545	0.529	472,800
2022-08-11	0.570	0.570	0.560	0.565	0.549	1,214,000
2022-08-10	0.540	0.580	0.540	0.555	0.539	2,281,300
2022-08-09	0.525	0.545	0.515	0.535	0.519	274,800
2022-08-08	0.510	0.525	0.510	0.525	0.510	551,000
2022-08-05	0.515	0.515	0.510	0.510	0.495	209,500
2022-08-04	0.490	0.515	0.490	0.510	0.495	441,400
2022-08-03	0.490	0.500	0.485	0.495	0.481	262,600
2022-08-02	0.505	0.520	0.485	0.490	0.476	1,339,800
2022-08-01	0.495	0.505	0.490	0.500	0.485	292,100
2022-07-29	0.495	0.505	0.490	0.495	0.481	375,700
2022-07-28	0.500	0.505	0.490	0.490	0.476	130,200
2022-07-27	0.490	0.490	0.480	0.485	0.471	368,800
2022-07-26	0.505	0.505	0.485	0.490	0.476	260,800
2022-07-25	0.495	0.500	0.485	0.500	0.485	366,200
2022-07-22	0.495	0.500	0.495	0.495	0.481	249,500
2022-07-21	0.495	0.500	0.490	0.495	0.481	137,200
2022-07-20	0.475	0.500	0.475	0.485	0.471	319,200
2022-07-19	0.460	0.475	0.455	0.475	0.461	211,500
2022-07-18	0.450	0.460	0.445	0.460	0.447	347,600
2022-07-15	0.450	0.455	0.440	0.455	0.442	765,300
2022-07-14	0.455	0.455	0.435	0.450	0.437	249,700
2022-07-13	0.450	0.455	0.435	0.450	0.437	999,000
2022-07-12	0.450	0.450	0.450	0.450	0.437	167,000
2022-07-08	0.465	0.470	0.455	0.455	0.442	176,100
2022-07-07	0.475	0.480	0.465	0.465	0.452	580,300
2022-07-06	0.495	0.495	0.475	0.475	0.461	510,200
2022-07-05	0.490	0.495	0.490	0.495	0.481	75,200
2022-07-04	0.500	0.505	0.490	0.495	0.481	345,600
2022-07-01	0.500	0.510	0.500	0.510	0.495	322,300
2022-06-30	0.510	0.515	0.500	0.510	0.495	269,900

← NewerPage 17 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.