CSH Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.035	0.045	0.035	0.040	0.040	5,114,300
2023-06-01	0.040	0.040	0.040	0.040	0.040	250,000
2023-05-31	0.040	0.040	0.035	0.040	0.040	145,100
2023-05-30	0.040	0.040	0.040	0.040	0.040	1,400,000
2023-05-29	0.035	0.040	0.035	0.040	0.040	225,100
2023-05-26	0.035	0.040	0.035	0.040	0.040	42,800
2023-05-25	0.040	0.040	0.035	0.040	0.040	415,200
2023-05-24	0.040	0.040	0.035	0.040	0.040	458,000
2023-05-23	0.045	0.045	0.035	0.040	0.040	1,407,600
2023-05-22	0.040	0.045	0.040	0.045	0.045	3,529,100
2023-05-19	0.040	0.045	0.040	0.040	0.040	55,300
2023-05-18	0.040	0.045	0.040	0.045	0.045	414,300
2023-05-17	0.040	0.045	0.040	0.045	0.045	1,022,600
2023-05-16	0.040	0.040	0.040	0.040	0.040	520,500
2023-05-15	0.040	0.040	0.040	0.040	0.040	151,100
2023-05-12	0.040	0.045	0.040	0.045	0.045	339,100
2023-05-11	0.040	0.045	0.040	0.040	0.040	746,100
2023-05-10	0.040	0.040	0.040	0.040	0.040	1,794,300
2023-05-09	0.040	0.045	0.040	0.045	0.045	1,549,200
2023-05-08	0.040	0.040	0.040	0.040	0.040	2,864,100
2023-05-05	0.040	0.040	0.040	0.040	0.040	39,100
2023-05-03	0.040	0.045	0.040	0.040	0.040	618,000
2023-05-02	0.040	0.045	0.040	0.045	0.045	3,635,200
2023-04-28	0.040	0.045	0.040	0.045	0.045	930,000
2023-04-27	0.040	0.045	0.040	0.040	0.040	357,700
2023-04-26	0.045	0.045	0.040	0.045	0.045	710,400
2023-04-25	0.040	0.045	0.040	0.045	0.045	3,703,400
2023-04-20	0.040	0.045	0.040	0.040	0.040	1,238,400
2023-04-19	0.040	0.045	0.040	0.045	0.045	15,869,300
2023-04-18	0.045	0.045	0.040	0.045	0.045	2,861,000
2023-04-17	0.045	0.050	0.040	0.045	0.045	30,924,400
2023-04-14	0.045	0.060	0.040	0.045	0.045	111,222,797
2023-04-13	0.040	0.045	0.040	0.045	0.045	383,300
2023-04-12	0.040	0.045	0.040	0.045	0.045	10,913,900
2023-04-11	0.035	0.040	0.035	0.040	0.040	2,710,200
2023-04-10	0.040	0.040	0.035	0.040	0.040	27,586,900
2023-04-07	0.035	0.040	0.035	0.040	0.040	284,000
2023-04-06	0.040	0.040	0.040	0.040	0.040	1,565,000
2023-04-05	0.035	0.040	0.035	0.040	0.040	3,565,200
2023-04-04	0.040	0.045	0.035	0.040	0.040	7,236,700
2023-04-03	0.040	0.045	0.040	0.040	0.040	655,900
2023-03-31	0.040	0.045	0.040	0.040	0.040	2,662,500
2023-03-30	0.045	0.045	0.040	0.045	0.045	991,800
2023-03-29	0.040	0.045	0.040	0.045	0.045	3,189,000
2023-03-28	0.040	0.045	0.040	0.040	0.040	719,500
2023-03-27	0.040	0.045	0.040	0.045	0.045	713,500
2023-03-24	0.040	0.045	0.040	0.045	0.045	1,742,400
2023-03-23	0.040	0.045	0.035	0.045	0.045	1,710,400
2023-03-22	0.045	0.045	0.040	0.045	0.045	409,800
2023-03-21	0.040	0.045	0.035	0.045	0.045	2,909,400
2023-03-20	0.040	0.045	0.040	0.040	0.040	1,023,300
2023-03-17	0.040	0.045	0.040	0.040	0.040	1,609,800
2023-03-16	0.040	0.045	0.035	0.040	0.040	17,864,699
2023-03-15	0.040	0.045	0.040	0.045	0.045	1,109,100
2023-03-14	0.040	0.045	0.040	0.040	0.040	1,436,200
2023-03-13	0.040	0.045	0.040	0.045	0.045	1,338,000
2023-03-10	0.045	0.045	0.040	0.045	0.045	1,222,100
2023-03-09	0.040	0.045	0.040	0.045	0.045	300,900
2023-03-08	0.040	0.045	0.040	0.045	0.045	447,100
2023-03-07	0.045	0.045	0.040	0.045	0.045	8,502,700

← NewerPage 15 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.