CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.505	0.510	0.500	0.505	0.490	138,700
2022-06-28	0.500	0.520	0.495	0.515	0.500	513,500
2022-06-27	0.510	0.525	0.510	0.510	0.495	208,400
2022-06-24	0.495	0.510	0.495	0.510	0.495	413,700
2022-06-23	0.485	0.500	0.475	0.495	0.481	205,100
2022-06-22	0.505	0.505	0.490	0.495	0.481	698,500
2022-06-21	0.495	0.510	0.495	0.500	0.485	1,454,700
2022-06-20	0.535	0.535	0.490	0.495	0.481	1,754,400
2022-06-17	0.550	0.550	0.525	0.535	0.519	1,056,100
2022-06-16	0.545	0.565	0.540	0.550	0.534	917,400
2022-06-15	0.555	0.555	0.535	0.545	0.529	557,300
2022-06-14	0.540	0.560	0.530	0.555	0.539	1,096,300
2022-06-13	0.585	0.585	0.550	0.555	0.539	2,753,100
2022-06-10	0.600	0.600	0.580	0.585	0.568	1,208,200
2022-06-09	0.615	0.620	0.595	0.595	0.578	1,532,600
2022-06-08	0.660	0.665	0.615	0.615	0.597	4,262,400
2022-06-07	0.665	0.675	0.650	0.655	0.636	606,800
2022-06-03	0.655	0.675	0.655	0.660	0.641	1,784,300
2022-06-02	0.665	0.675	0.650	0.655	0.636	1,936,300
2022-06-01	0.660	0.680	0.655	0.665	0.646	4,353,400
2022-05-31	0.630	0.665	0.630	0.660	0.641	5,632,300
2022-05-30	0.630	0.630	0.620	0.625	0.607	737,600
2022-05-27	0.640	0.645	0.625	0.625	0.607	729,800
2022-05-26	0.625	0.640	0.625	0.635	0.617	472,900
2022-05-25	0.630	0.635	0.620	0.625	0.607	345,100
2022-05-24	0.650	0.650	0.625	0.630	0.612	738,000
2022-05-23	0.660	0.660	0.650	0.650	0.631	683,800
2022-05-20	0.635	0.665	0.635	0.655	0.636	3,039,200
2022-05-19	0.640	0.645	0.635	0.640	0.621	266,200
2022-05-18	0.650	0.650	0.630	0.645	0.626	530,200
2022-05-17	0.610	0.645	0.610	0.645	0.626	2,081,500
2022-05-13	0.600	0.615	0.600	0.610	0.592	379,800
2022-05-12	0.615	0.620	0.595	0.600	0.583	850,000
2022-05-11	0.615	0.620	0.605	0.620	0.602	254,200
2022-05-10	0.610	0.610	0.595	0.605	0.587	901,900
2022-05-09	0.605	0.620	0.605	0.615	0.597	872,200
2022-05-06	0.595	0.610	0.575	0.600	0.583	1,130,100
2022-05-05	0.630	0.635	0.595	0.605	0.587	589,500
2022-04-29	0.630	0.630	0.620	0.625	0.607	124,200
2022-04-28	0.625	0.645	0.615	0.625	0.607	981,900
2022-04-27	0.655	0.655	0.620	0.625	0.607	2,307,300
2022-04-26	0.660	0.670	0.655	0.660	0.641	338,800
2022-04-25	0.680	0.680	0.655	0.660	0.641	1,101,900
2022-04-22	0.665	0.695	0.665	0.680	0.660	3,495,600
2022-04-21	0.665	0.665	0.655	0.665	0.646	1,282,100
2022-04-20	0.635	0.675	0.630	0.665	0.646	5,327,800
2022-04-18	0.615	0.635	0.605	0.635	0.617	3,053,100
2022-04-15	0.605	0.610	0.605	0.610	0.592	281,900
2022-04-14	0.575	0.615	0.575	0.605	0.587	3,203,300
2022-04-13	0.575	0.580	0.575	0.580	0.563	217,800
2022-04-12	0.575	0.580	0.575	0.580	0.563	189,600
2022-04-11	0.580	0.580	0.565	0.580	0.563	378,000
2022-04-08	0.580	0.580	0.575	0.580	0.563	406,700
2022-04-07	0.575	0.580	0.575	0.580	0.563	564,100
2022-04-06	0.575	0.580	0.575	0.580	0.563	473,000
2022-04-05	0.575	0.595	0.575	0.580	0.563	1,190,900
2022-04-04	0.570	0.575	0.570	0.570	0.553	179,100
2022-04-01	0.575	0.575	0.560	0.570	0.553	117,100
2022-03-31	0.575	0.580	0.570	0.575	0.558	30,300
2022-03-30	0.580	0.585	0.570	0.580	0.563	172,100

← NewerPage 18 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.