CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	0.580	0.580	0.560	0.580	0.563	49,800
2022-03-28	0.570	0.580	0.570	0.580	0.563	138,900
2022-03-25	0.565	0.570	0.560	0.570	0.553	223,700
2022-03-24	0.565	0.570	0.560	0.565	0.549	237,000
2022-03-23	0.560	0.570	0.560	0.570	0.553	98,500
2022-03-22	0.555	0.560	0.555	0.560	0.544	147,500
2022-03-21	0.560	0.560	0.555	0.560	0.544	235,200
2022-03-18	0.565	0.565	0.565	0.565	0.549	21,100
2022-03-17	0.570	0.585	0.570	0.575	0.558	351,400
2022-03-16	0.560	0.570	0.560	0.570	0.553	109,000
2022-03-15	0.555	0.555	0.555	0.555	0.539	133,100
2022-03-14	0.555	0.555	0.550	0.555	0.539	221,900
2022-03-11	0.555	0.555	0.530	0.555	0.539	373,400
2022-03-10	0.560	0.565	0.560	0.560	0.544	85,000
2022-03-09	0.530	0.565	0.530	0.565	0.549	409,400
2022-03-08	0.550	0.550	0.535	0.550	0.534	706,700
2022-03-07	0.580	0.580	0.550	0.550	0.534	1,244,100
2022-03-04	0.590	0.595	0.575	0.580	0.563	481,800
2022-03-03	0.600	0.600	0.590	0.595	0.578	378,400
2022-03-02	0.595	0.605	0.595	0.605	0.587	317,800
2022-03-01	0.605	0.605	0.590	0.605	0.587	323,500
2022-02-28	0.585	0.605	0.580	0.605	0.587	1,220,600
2022-02-25	0.570	0.600	0.565	0.590	0.573	2,022,700
2022-02-24	0.595	0.595	0.560	0.570	0.553	2,256,600
2022-02-23	0.600	0.605	0.595	0.595	0.578	1,485,200
2022-02-22	0.625	0.630	0.605	0.605	0.587	1,053,600
2022-02-21	0.640	0.645	0.630	0.630	0.612	1,614,800
2022-02-18	0.605	0.640	0.605	0.635	0.617	3,645,800
2022-02-17	0.610	0.615	0.605	0.610	0.592	231,500
2022-02-16	0.620	0.625	0.605	0.610	0.592	789,300
2022-02-15	0.605	0.620	0.605	0.620	0.602	937,900
2022-02-14	0.620	0.620	0.600	0.605	0.587	570,600
2022-02-11	0.615	0.630	0.615	0.620	0.602	455,800
2022-02-10	0.625	0.625	0.605	0.625	0.607	670,100
2022-02-09	0.630	0.630	0.610	0.625	0.607	802,600
2022-02-08	0.630	0.640	0.625	0.630	0.612	2,509,800
2022-02-07	0.605	0.630	0.590	0.625	0.607	2,553,100
2022-02-04	0.590	0.600	0.590	0.600	0.583	249,900
2022-02-03	0.590	0.605	0.590	0.590	0.573	847,700
2022-01-31	0.600	0.600	0.585	0.590	0.573	432,300
2022-01-28	0.610	0.610	0.595	0.600	0.583	621,200
2022-01-27	0.615	0.620	0.610	0.615	0.597	1,511,200
2022-01-26	0.585	0.615	0.585	0.610	0.592	2,430,500
2022-01-25	0.600	0.610	0.580	0.585	0.568	767,700
2022-01-24	0.565	0.595	0.565	0.595	0.578	1,032,900
2022-01-21	0.570	0.575	0.565	0.565	0.549	266,400
2022-01-20	0.580	0.580	0.565	0.565	0.549	63,500
2022-01-19	0.565	0.565	0.565	0.565	0.549	178,200
2022-01-17	0.570	0.570	0.560	0.570	0.553	65,000
2022-01-14	0.575	0.580	0.570	0.570	0.553	382,700
2022-01-13	0.575	0.575	0.575	0.575	0.558	104,100
2022-01-12	0.575	0.575	0.575	0.575	0.558	161,900
2022-01-11	0.580	0.580	0.575	0.575	0.558	110,300
2022-01-10	0.585	0.585	0.575	0.580	0.563	528,500
2022-01-07	0.565	0.585	0.565	0.580	0.563	492,200
2022-01-06	0.560	0.565	0.560	0.565	0.549	85,200
2022-01-05	0.555	0.570	0.555	0.565	0.549	327,100
2022-01-04	0.550	0.560	0.545	0.560	0.544	152,700
2022-01-03	0.555	0.555	0.545	0.550	0.534	102,500
2021-12-31	0.535	0.555	0.530	0.555	0.539	354,500

← NewerPage 19 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.