CN Asia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.250	0.250	0.245	0.245	0.245	2,819,600
2022-08-22	0.275	0.275	0.250	0.255	0.255	2,558,600
2022-08-19	0.290	0.290	0.275	0.280	0.280	1,195,600
2022-08-18	0.290	0.295	0.285	0.295	0.295	2,422,100
2022-08-17	0.295	0.295	0.290	0.295	0.295	1,840,000
2022-08-16	0.295	0.300	0.290	0.295	0.295	3,200,200
2022-08-15	0.305	0.305	0.295	0.295	0.295	2,237,200
2022-08-12	0.305	0.310	0.305	0.310	0.310	1,580,000
2022-08-11	0.310	0.310	0.305	0.310	0.310	2,406,100
2022-08-10	0.310	0.310	0.300	0.300	0.300	2,070,300
2022-08-09	0.305	0.310	0.305	0.310	0.310	2,554,500
2022-08-08	0.300	0.310	0.300	0.305	0.305	303,200
2022-08-05	0.310	0.315	0.295	0.300	0.300	2,171,500
2022-08-04	0.315	0.315	0.305	0.310	0.310	5,280,800
2022-08-03	0.310	0.315	0.300	0.315	0.315	935,900
2022-08-02	0.325	0.325	0.305	0.315	0.315	1,288,000
2022-08-01	0.320	0.320	0.305	0.320	0.320	4,764,100
2022-07-29	0.310	0.315	0.305	0.315	0.315	1,259,600
2022-07-28	0.315	0.320	0.310	0.320	0.320	909,200
2022-07-27	0.320	0.320	0.320	0.320	0.320	930,000
2022-07-26	0.320	0.325	0.315	0.325	0.325	1,755,600
2022-07-25	0.335	0.340	0.310	0.315	0.315	4,371,200
2022-07-22	0.325	0.330	0.320	0.330	0.330	240,600
2022-07-21	0.345	0.350	0.325	0.335	0.335	2,112,600
2022-07-20	0.325	0.350	0.310	0.350	0.350	5,577,500
2022-07-19	0.335	0.340	0.320	0.330	0.330	745,000
2022-07-18	0.300	0.335	0.300	0.335	0.335	182,500
2022-07-15	0.275	0.345	0.275	0.345	0.345	4,105,800
2022-07-14	0.280	0.300	0.215	0.255	0.255	3,355,400
2022-07-13	0.285	0.305	0.275	0.285	0.285	1,274,100
2022-07-12	0.310	0.310	0.300	0.310	0.310	285,700
2022-07-08	0.320	0.320	0.300	0.305	0.305	2,450,300
2022-07-07	0.310	0.335	0.305	0.310	0.310	2,372,300
2022-07-06	0.315	0.325	0.310	0.325	0.325	86,700
2022-07-05	0.330	0.330	0.320	0.325	0.325	170,100
2022-07-04	0.340	0.345	0.330	0.330	0.330	1,832,900
2022-07-01	0.340	0.340	0.335	0.340	0.340	3,298,300
2022-06-30	0.335	0.345	0.330	0.345	0.345	143,200
2022-06-29	0.340	0.350	0.340	0.350	0.350	599,600
2022-06-28	0.335	0.360	0.335	0.350	0.350	1,830,100
2022-06-27	0.345	0.345	0.330	0.335	0.335	1,005,300
2022-06-23	0.345	0.350	0.325	0.350	0.350	195,900
2022-06-20	0.315	0.350	0.315	0.350	0.350	105,300
2022-06-17	0.350	0.350	0.325	0.345	0.345	527,500
2022-06-16	0.330	0.360	0.315	0.360	0.360	234,100
2022-06-15	0.320	0.340	0.310	0.330	0.330	902,700
2022-06-14	0.315	0.335	0.315	0.335	0.335	124,700
2022-06-13	0.335	0.350	0.310	0.335	0.335	643,000
2022-06-10	0.335	0.345	0.325	0.325	0.325	692,200
2022-06-08	0.355	0.355	0.340	0.350	0.350	113,600
2022-06-07	0.350	0.350	0.335	0.345	0.345	61,500
2022-06-03	0.350	0.355	0.335	0.350	0.350	1,034,900
2022-06-02	0.330	0.345	0.330	0.345	0.345	685,000
2022-06-01	0.350	0.350	0.330	0.330	0.330	193,000
2022-05-31	0.345	0.355	0.320	0.355	0.355	596,500
2022-05-30	0.355	0.360	0.345	0.345	0.345	513,800
2022-05-27	0.360	0.360	0.350	0.350	0.350	199,000
2022-05-26	0.365	0.365	0.355	0.355	0.355	323,400
2022-05-25	0.355	0.375	0.355	0.375	0.375	714,000
2022-05-24	0.370	0.375	0.355	0.355	0.355	297,700

← NewerPage 18 of 21 · 1,223 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.