CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	0.550	0.550	0.530	0.535	0.519	759,200
2021-12-29	0.545	0.555	0.540	0.545	0.529	138,600
2021-12-28	0.545	0.555	0.540	0.545	0.529	328,400
2021-12-27	0.560	0.560	0.545	0.555	0.539	129,000
2021-12-24	0.545	0.570	0.545	0.565	0.549	461,500
2021-12-23	0.550	0.560	0.545	0.545	0.529	100,900
2021-12-22	0.550	0.560	0.545	0.550	0.534	82,700
2021-12-21	0.555	0.555	0.540	0.545	0.529	139,200
2021-12-20	0.560	0.560	0.550	0.555	0.539	226,300
2021-12-17	0.565	0.565	0.560	0.560	0.544	157,800
2021-12-16	0.565	0.570	0.565	0.565	0.549	97,700
2021-12-15	0.575	0.575	0.565	0.570	0.553	179,600
2021-12-14	0.580	0.585	0.565	0.575	0.558	291,900
2021-12-13	0.565	0.585	0.565	0.580	0.563	594,300
2021-12-10	0.570	0.570	0.550	0.565	0.549	341,800
2021-12-09	0.570	0.570	0.555	0.565	0.549	246,000
2021-12-08	0.570	0.575	0.555	0.570	0.553	343,700
2021-12-07	0.540	0.570	0.540	0.570	0.553	445,700
2021-12-06	0.565	0.575	0.540	0.540	0.524	442,700
2021-12-02	0.580	0.580	0.550	0.565	0.549	296,300
2021-12-01	0.580	0.580	0.555	0.565	0.549	243,500
2021-11-30	0.555	0.580	0.555	0.575	0.558	474,900
2021-11-29	0.545	0.555	0.530	0.555	0.539	873,300
2021-11-26	0.580	0.590	0.555	0.555	0.539	2,017,900
2021-11-25	0.580	0.590	0.575	0.585	0.568	389,400
2021-11-24	0.595	0.595	0.580	0.580	0.563	539,200
2021-11-23	0.575	0.595	0.570	0.590	0.573	1,226,000
2021-11-22	0.610	0.610	0.565	0.575	0.558	4,716,300
2021-11-19	0.650	0.675	0.610	0.610	0.592	6,773,600
2021-11-18	0.645	0.650	0.625	0.635	0.617	1,467,500
2021-11-17	0.605	0.650	0.600	0.640	0.621	4,609,600
2021-11-16	0.600	0.605	0.595	0.600	0.583	594,500
2021-11-15	0.600	0.605	0.590	0.600	0.583	1,029,100
2021-11-12	0.590	0.605	0.590	0.605	0.587	363,700
2021-11-11	0.615	0.615	0.590	0.590	0.573	2,322,800
2021-11-10	0.630	0.640	0.610	0.615	0.597	1,537,100
2021-11-09	0.635	0.635	0.625	0.635	0.617	1,243,900
2021-11-08	0.640	0.640	0.625	0.640	0.621	1,234,200
2021-11-05	0.615	0.645	0.605	0.635	0.617	5,597,300
2021-11-03	0.620	0.620	0.605	0.615	0.597	1,637,200
2021-11-02	0.610	0.620	0.600	0.615	0.597	3,766,200
2021-11-01	0.585	0.610	0.585	0.610	0.592	4,601,900
2021-10-29	0.575	0.600	0.575	0.595	0.578	2,128,400
2021-10-28	0.585	0.585	0.565	0.575	0.558	1,313,000
2021-10-27	0.620	0.630	0.570	0.580	0.563	11,036,800
2021-10-26	0.550	0.620	0.550	0.620	0.602	17,372,600
2021-10-25	0.535	0.550	0.535	0.550	0.534	808,300
2021-10-22	0.540	0.550	0.535	0.545	0.529	93,300
2021-10-21	0.530	0.550	0.530	0.540	0.524	688,600
2021-10-20	0.535	0.535	0.525	0.530	0.515	495,800

← NewerPage 20 of 20 · 1,190 trading days

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.