CSH Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.045	0.045	0.045	0.045	0.045	1,057,800
2023-08-29	0.050	0.050	0.045	0.045	0.045	1,765,000
2023-08-28	0.045	0.050	0.045	0.045	0.045	2,717,800
2023-08-25	0.045	0.045	0.045	0.045	0.045	2,064,000
2023-08-24	0.045	0.045	0.045	0.045	0.045	485,000
2023-08-23	0.045	0.045	0.040	0.045	0.045	4,970,900
2023-08-22	0.045	0.050	0.045	0.045	0.045	1,264,100
2023-08-21	0.045	0.050	0.045	0.050	0.050	1,741,000
2023-08-18	0.045	0.045	0.045	0.045	0.045	5,139,600
2023-08-17	0.045	0.050	0.045	0.045	0.045	337,000
2023-08-16	0.045	0.050	0.045	0.050	0.050	262,000
2023-08-15	0.045	0.050	0.045	0.045	0.045	405,000
2023-08-14	0.050	0.050	0.045	0.050	0.050	919,900
2023-08-11	0.045	0.050	0.040	0.050	0.050	16,320,300
2023-08-10	0.045	0.045	0.040	0.040	0.040	188,900
2023-08-09	0.040	0.045	0.040	0.040	0.040	1,029,100
2023-08-08	0.040	0.045	0.040	0.040	0.040	761,100
2023-08-07	0.040	0.045	0.040	0.040	0.040	251,900
2023-08-04	0.040	0.045	0.040	0.045	0.045	4,604,400
2023-08-03	0.040	0.040	0.035	0.040	0.040	100,000
2023-08-02	0.035	0.040	0.035	0.040	0.040	387,900
2023-08-01	0.035	0.040	0.035	0.040	0.040	354,500
2023-07-31	0.040	0.040	0.035	0.040	0.040	346,000
2023-07-28	0.040	0.040	0.035	0.040	0.040	57,000
2023-07-27	0.035	0.040	0.035	0.040	0.040	254,000
2023-07-26	0.040	0.040	0.035	0.040	0.040	286,000
2023-07-25	0.040	0.040	0.035	0.035	0.035	2,169,500
2023-07-24	0.040	0.040	0.040	0.040	0.040	100,000
2023-07-21	0.040	0.040	0.040	0.040	0.040	1,740,900
2023-07-20	0.045	0.045	0.040	0.040	0.040	1,444,700
2023-07-18	0.040	0.045	0.040	0.045	0.045	277,200
2023-07-17	0.040	0.045	0.040	0.045	0.045	3,111,800
2023-07-14	0.040	0.040	0.035	0.040	0.040	652,600
2023-07-13	0.040	0.040	0.035	0.040	0.040	251,600
2023-07-12	0.040	0.040	0.040	0.040	0.040	713,200
2023-07-11	0.040	0.040	0.035	0.040	0.040	502,100
2023-07-10	0.040	0.040	0.035	0.040	0.040	1,094,200
2023-07-07	0.035	0.040	0.035	0.040	0.040	510,600
2023-07-06	0.040	0.040	0.035	0.040	0.040	424,000
2023-07-05	0.040	0.040	0.035	0.040	0.040	543,500
2023-07-04	0.040	0.040	0.035	0.040	0.040	103,200
2023-07-03	0.040	0.040	0.035	0.040	0.040	248,000
2023-06-30	0.035	0.040	0.035	0.040	0.040	146,800
2023-06-28	0.040	0.045	0.035	0.040	0.040	696,500
2023-06-27	0.035	0.040	0.035	0.040	0.040	421,200
2023-06-26	0.035	0.040	0.035	0.040	0.040	167,000
2023-06-23	0.040	0.045	0.040	0.040	0.040	100,900
2023-06-22	0.040	0.045	0.040	0.045	0.045	212,000
2023-06-21	0.040	0.045	0.040	0.045	0.045	84,500
2023-06-20	0.040	0.045	0.040	0.045	0.045	813,000
2023-06-19	0.040	0.045	0.040	0.045	0.045	277,500
2023-06-16	0.040	0.045	0.040	0.040	0.040	435,100
2023-06-15	0.040	0.045	0.040	0.040	0.040	1,133,300
2023-06-14	0.045	0.045	0.040	0.045	0.045	1,203,000
2023-06-13	0.040	0.045	0.040	0.040	0.040	290,000
2023-06-12	0.045	0.045	0.040	0.045	0.045	619,300
2023-06-09	0.040	0.045	0.040	0.045	0.045	636,300
2023-06-08	0.045	0.045	0.035	0.040	0.040	1,227,400
2023-06-07	0.040	0.045	0.040	0.045	0.045	1,244,100
2023-06-06	0.040	0.045	0.040	0.045	0.045	1,877,200

← NewerPage 14 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.