CJ Century Logistics Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.270	0.270	0.270	0.270	0.270	35,600
2024-10-10	0.270	0.270	0.270	0.270	0.270	43,500
2024-10-09	0.270	0.270	0.270	0.270	0.270	29,400
2024-10-08	0.270	0.270	0.270	0.270	0.270	5,500
2024-10-07	0.270	0.270	0.270	0.270	0.270	20,000
2024-10-04	0.275	0.275	0.275	0.275	0.275	27,300
2024-10-03	0.270	0.270	0.270	0.270	0.270	55,700
2024-10-02	0.275	0.275	0.270	0.275	0.275	30,300
2024-10-01	0.270	0.275	0.270	0.275	0.275	70,100
2024-09-30	0.280	0.280	0.270	0.270	0.270	126,200
2024-09-27	0.280	0.280	0.280	0.280	0.280	25,500
2024-09-26	0.280	0.285	0.280	0.285	0.285	109,800
2024-09-24	0.285	0.290	0.285	0.290	0.290	18,000
2024-09-23	0.285	0.290	0.280	0.280	0.280	70,000
2024-09-20	0.280	0.295	0.280	0.295	0.295	193,700
2024-09-19	0.270	0.280	0.270	0.280	0.280	167,400
2024-09-18	0.270	0.270	0.270	0.270	0.270	53,000
2024-09-17	0.275	0.275	0.275	0.275	0.275	54,100
2024-09-13	0.280	0.280	0.280	0.280	0.280	15,000
2024-09-12	0.275	0.280	0.275	0.280	0.280	87,100
2024-09-11	0.280	0.285	0.275	0.275	0.275	341,000
2024-09-10	0.280	0.280	0.280	0.280	0.280	2,000
2024-09-06	0.280	0.280	0.280	0.280	0.280	67,900
2024-09-05	0.295	0.295	0.290	0.290	0.290	21,000
2024-09-03	0.280	0.290	0.280	0.290	0.290	30,000
2024-09-02	0.285	0.285	0.280	0.280	0.280	73,800
2024-08-30	0.280	0.285	0.280	0.285	0.285	77,100
2024-08-29	0.290	0.290	0.285	0.285	0.285	21,500
2024-08-28	0.285	0.290	0.285	0.290	0.290	87,900
2024-08-27	0.290	0.295	0.290	0.290	0.290	27,000
2024-08-26	0.290	0.290	0.290	0.290	0.290	115,000
2024-08-23	0.295	0.295	0.290	0.290	0.290	81,000
2024-08-22	0.295	0.295	0.295	0.295	0.295	25,000
2024-08-21	0.295	0.295	0.295	0.295	0.295	65,000
2024-08-20	0.295	0.300	0.295	0.295	0.295	74,900
2024-08-19	0.300	0.300	0.300	0.300	0.300	33,000
2024-08-16	0.295	0.300	0.295	0.300	0.300	89,200
2024-08-15	0.295	0.295	0.295	0.295	0.295	58,400
2024-08-14	0.295	0.295	0.295	0.295	0.295	14,000
2024-08-13	0.295	0.295	0.295	0.295	0.295	61,100
2024-08-12	0.300	0.300	0.300	0.300	0.300	140,500
2024-08-09	0.295	0.300	0.295	0.300	0.300	690,800
2024-08-08	0.295	0.295	0.295	0.295	0.295	10,000
2024-08-07	0.300	0.300	0.295	0.295	0.295	123,400
2024-08-06	0.295	0.300	0.295	0.295	0.295	309,900
2024-08-05	0.305	0.310	0.295	0.295	0.295	587,200
2024-08-02	0.315	0.315	0.305	0.305	0.305	306,000
2024-08-01	0.315	0.315	0.315	0.315	0.315	124,600
2024-07-31	0.315	0.320	0.315	0.315	0.315	331,500
2024-07-30	0.315	0.315	0.315	0.315	0.315	85,000
2024-07-29	0.325	0.325	0.315	0.320	0.320	90,000
2024-07-26	0.320	0.325	0.320	0.325	0.325	133,400
2024-07-25	0.315	0.315	0.315	0.315	0.315	156,000
2024-07-24	0.320	0.320	0.310	0.315	0.315	242,000
2024-07-23	0.320	0.320	0.315	0.315	0.315	407,500
2024-07-22	0.325	0.325	0.310	0.315	0.315	1,349,500
2024-07-19	0.330	0.330	0.325	0.325	0.325	123,400
2024-07-18	0.330	0.330	0.330	0.330	0.330	415,000
2024-07-17	0.330	0.330	0.330	0.330	0.330	63,700
2024-07-16	0.320	0.335	0.320	0.330	0.330	480,000

← NewerPage 9 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.