CSH Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.035	0.040	0.035	0.040	0.040	1,002,500
2026-05-01	0.040	0.040	0.040	0.040	0.040	0
2026-04-30	0.040	0.040	0.040	0.040	0.040	20,000
2026-04-29	0.035	0.035	0.035	0.035	0.035	1,500,000
2026-04-28	0.035	0.035	0.035	0.035	0.035	160,000
2026-04-27	0.035	0.040	0.035	0.040	0.040	2,089,800
2026-04-24	0.035	0.040	0.035	0.040	0.040	305,100
2026-04-23	0.035	0.040	0.035	0.040	0.040	365,700
2026-04-22	0.040	0.040	0.040	0.040	0.040	0
2026-04-21	0.040	0.040	0.040	0.040	0.040	47,000
2026-04-20	0.035	0.040	0.035	0.040	0.040	210,800
2026-04-17	0.035	0.040	0.035	0.040	0.040	1,397,900
2026-04-16	0.035	0.040	0.035	0.040	0.040	353,200
2026-04-15	0.035	0.040	0.035	0.040	0.040	178,300
2026-04-14	0.035	0.040	0.035	0.035	0.035	458,100
2026-04-13	0.040	0.040	0.035	0.035	0.035	1,964,600
2026-04-10	0.035	0.040	0.035	0.040	0.040	117,000
2026-04-09	0.035	0.035	0.035	0.035	0.035	351,000
2026-04-08	0.035	0.040	0.035	0.040	0.040	444,000
2026-04-07	0.035	0.040	0.035	0.040	0.040	78,200
2026-04-06	0.040	0.040	0.040	0.040	0.040	0
2026-04-03	0.035	0.040	0.035	0.040	0.040	45,700
2026-04-02	0.040	0.040	0.040	0.040	0.040	5,000
2026-04-01	0.040	0.040	0.040	0.040	0.040	5,000
2026-03-31	0.040	0.040	0.040	0.040	0.040	10,000
2026-03-30	0.035	0.040	0.035	0.040	0.040	96,600
2026-03-27	0.035	0.040	0.035	0.040	0.040	73,000
2026-03-26	0.040	0.040	0.035	0.040	0.040	622,800
2026-03-25	0.035	0.040	0.035	0.040	0.040	1,829,700
2026-03-24	0.035	0.040	0.035	0.040	0.040	500,200
2026-03-20	0.040	0.040	0.040	0.040	0.040	0
2026-03-19	0.040	0.040	0.040	0.040	0.040	50,000
2026-03-18	0.035	0.040	0.035	0.040	0.040	110,400
2026-03-17	0.035	0.040	0.035	0.040	0.040	150,200
2026-03-16	0.040	0.040	0.040	0.040	0.040	0
2026-03-13	0.035	0.040	0.035	0.040	0.040	400,200
2026-03-12	0.040	0.040	0.035	0.040	0.040	262,200
2026-03-11	0.040	0.040	0.040	0.040	0.040	0
2026-03-10	0.040	0.040	0.040	0.040	0.040	857,900
2026-03-09	0.035	0.040	0.035	0.040	0.040	36,200
2026-03-06	0.035	0.035	0.035	0.035	0.035	55,000
2026-03-05	0.040	0.040	0.040	0.040	0.040	539,500
2026-03-04	0.040	0.040	0.035	0.040	0.040	300,000
2026-03-03	0.040	0.040	0.035	0.040	0.040	1,426,500
2026-03-02	0.040	0.040	0.040	0.040	0.040	1,290,100
2026-02-27	0.040	0.040	0.040	0.040	0.040	1,390,500
2026-02-26	0.040	0.040	0.040	0.040	0.040	388,800
2026-02-25	0.045	0.045	0.045	0.045	0.045	158,300
2026-02-24	0.050	0.050	0.045	0.045	0.045	421,600
2026-02-23	0.050	0.050	0.045	0.045	0.045	1,091,800
2026-02-20	0.050	0.050	0.050	0.050	0.050	110,000
2026-02-19	0.045	0.050	0.045	0.050	0.050	1,260,600
2026-02-16	0.045	0.050	0.045	0.050	0.050	515,700
2026-02-13	0.045	0.045	0.045	0.045	0.045	745,000
2026-02-12	0.045	0.045	0.045	0.045	0.045	407,500
2026-02-11	0.045	0.045	0.045	0.045	0.045	901,500
2026-02-10	0.045	0.045	0.045	0.045	0.045	1,011,100
2026-02-09	0.045	0.045	0.045	0.045	0.045	99,000
2026-02-06	0.040	0.045	0.040	0.045	0.045	936,000
2026-02-05	0.040	0.040	0.040	0.040	0.040	216,000

← NewerPage 3 of 21 · 1,237 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.