CSH Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.035	0.045	0.035	0.040	0.040	18,286,400
2022-12-01	0.035	0.040	0.035	0.040	0.040	1,243,200
2022-11-30	0.040	0.040	0.035	0.035	0.035	5,542,300
2022-11-29	0.040	0.045	0.035	0.040	0.040	18,592,100
2022-11-25	0.045	0.045	0.040	0.045	0.045	9,648,700
2022-11-24	0.040	0.050	0.035	0.040	0.040	127,287,000
2022-11-23	0.035	0.035	0.035	0.035	0.035	731,000
2022-11-22	0.035	0.035	0.030	0.035	0.035	1,198,200
2022-11-21	0.035	0.035	0.030	0.035	0.035	748,100
2022-11-17	0.035	0.035	0.030	0.035	0.035	2,330,100
2022-11-16	0.035	0.035	0.035	0.035	0.035	2,136,000
2022-11-15	0.040	0.040	0.035	0.035	0.035	3,235,300
2022-11-14	0.035	0.040	0.035	0.040	0.040	2,755,100
2022-11-11	0.035	0.040	0.035	0.035	0.035	3,719,200
2022-11-10	0.035	0.040	0.030	0.035	0.035	25,977,699
2022-11-09	0.030	0.035	0.030	0.035	0.035	3,056,500
2022-11-08	0.035	0.035	0.030	0.035	0.035	512,100
2022-11-07	0.035	0.035	0.030	0.030	0.030	595,300
2022-11-04	0.030	0.035	0.030	0.035	0.035	1,678,000
2022-11-03	0.035	0.035	0.030	0.035	0.035	2,614,900
2022-11-02	0.035	0.035	0.030	0.035	0.035	5,936,300
2022-11-01	0.035	0.035	0.030	0.035	0.035	1,065,700
2022-10-31	0.035	0.045	0.030	0.030	0.030	145,544,000
2022-10-28	0.035	0.040	0.035	0.035	0.035	379,700
2022-10-27	0.040	0.040	0.035	0.040	0.040	745,000
2022-10-26	0.035	0.040	0.035	0.035	0.035	647,400
2022-10-25	0.040	0.040	0.035	0.040	0.040	36,500
2022-10-21	0.035	0.040	0.035	0.040	0.040	894,100
2022-10-20	0.035	0.040	0.035	0.040	0.040	949,400
2022-10-19	0.040	0.040	0.035	0.035	0.035	3,241,000
2022-10-18	0.035	0.040	0.035	0.035	0.035	14,982,400
2022-10-17	0.035	0.035	0.030	0.030	0.030	183,000
2022-10-14	0.035	0.035	0.030	0.035	0.035	8,130,500
2022-10-13	0.035	0.035	0.030	0.035	0.035	492,500
2022-10-12	0.035	0.035	0.030	0.035	0.035	116,000
2022-10-11	0.035	0.035	0.030	0.035	0.035	497,300
2022-10-07	0.035	0.035	0.030	0.035	0.035	1,332,500
2022-10-06	0.035	0.035	0.030	0.035	0.035	408,400
2022-10-05	0.035	0.040	0.030	0.030	0.030	9,927,100
2022-10-04	0.030	0.035	0.030	0.035	0.035	3,811,100
2022-10-03	0.035	0.035	0.030	0.035	0.035	1,497,200
2022-09-30	0.035	0.035	0.030	0.035	0.035	3,172,600
2022-09-29	0.030	0.035	0.030	0.035	0.035	7,991,700
2022-09-28	0.040	0.040	0.030	0.035	0.035	7,747,600
2022-09-27	0.035	0.045	0.030	0.035	0.035	122,470,398
2022-09-26	0.030	0.035	0.030	0.030	0.030	1,700,500
2022-09-23	0.035	0.035	0.030	0.035	0.035	2,299,600
2022-09-22	0.030	0.035	0.030	0.030	0.030	2,565,500
2022-09-21	0.035	0.035	0.030	0.030	0.030	4,864,800
2022-09-20	0.035	0.035	0.030	0.035	0.035	3,395,800
2022-09-19	0.040	0.040	0.030	0.035	0.035	29,739,000
2022-09-15	0.040	0.045	0.035	0.040	0.040	57,576,301
2022-09-14	0.035	0.040	0.035	0.040	0.040	2,748,200
2022-09-13	0.045	0.050	0.035	0.040	0.040	87,236,203
2022-09-12	0.040	0.055	0.035	0.045	0.045	182,832,797
2022-09-09	0.040	0.040	0.035	0.040	0.040	1,246,100
2022-09-08	0.040	0.040	0.035	0.040	0.040	2,802,000
2022-09-07	0.040	0.045	0.035	0.040	0.040	16,113,100
2022-09-06	0.040	0.040	0.040	0.040	0.040	465,000
2022-09-05	0.045	0.045	0.040	0.040	0.040	635,500

← NewerPage 17 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.