CN Asia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.370	0.375	0.355	0.355	0.355	297,700
2022-05-23	0.365	0.370	0.365	0.370	0.370	496,500
2022-05-20	0.380	0.380	0.355	0.370	0.370	620,600
2022-05-19	0.360	0.380	0.350	0.360	0.360	360,000
2022-05-18	0.365	0.365	0.365	0.365	0.365	6,000
2022-05-17	0.360	0.370	0.360	0.365	0.365	55,000
2022-05-13	0.365	0.375	0.360	0.370	0.370	233,100
2022-05-12	0.360	0.365	0.350	0.355	0.355	541,000
2022-05-11	0.380	0.385	0.365	0.365	0.365	483,000
2022-05-10	0.385	0.385	0.370	0.370	0.370	409,000
2022-05-09	0.375	0.395	0.375	0.390	0.390	1,106,900
2022-05-06	0.360	0.375	0.360	0.375	0.375	736,800
2022-05-05	0.365	0.365	0.360	0.360	0.360	270,900
2022-04-29	0.365	0.370	0.360	0.360	0.360	353,700
2022-04-28	0.360	0.370	0.360	0.365	0.365	48,500
2022-04-27	0.365	0.365	0.360	0.360	0.360	309,000
2022-04-26	0.365	0.365	0.365	0.365	0.365	252,100
2022-04-25	0.370	0.370	0.360	0.365	0.365	342,900
2022-04-22	0.375	0.375	0.370	0.375	0.375	145,300
2022-04-21	0.370	0.380	0.370	0.380	0.380	562,300
2022-04-20	0.370	0.380	0.370	0.375	0.375	412,200
2022-04-18	0.375	0.375	0.370	0.370	0.370	536,700
2022-04-15	0.380	0.380	0.375	0.380	0.380	688,900
2022-04-14	0.385	0.385	0.380	0.380	0.380	1,032,900
2022-04-13	0.385	0.390	0.380	0.380	0.380	1,232,500
2022-04-12	0.380	0.390	0.380	0.385	0.385	1,225,800
2022-04-11	0.385	0.385	0.380	0.380	0.380	1,202,200
2022-04-08	0.385	0.390	0.385	0.385	0.385	678,500
2022-04-07	0.405	0.405	0.385	0.390	0.390	703,200
2022-04-06	0.385	0.405	0.385	0.405	0.405	2,294,500
2022-04-05	0.385	0.390	0.385	0.385	0.385	1,401,400
2022-04-04	0.385	0.390	0.380	0.385	0.385	175,900
2022-04-01	0.390	0.390	0.385	0.385	0.385	552,200
2022-03-31	0.385	0.390	0.385	0.385	0.385	1,714,600
2022-03-30	0.385	0.385	0.380	0.380	0.380	566,500
2022-03-29	0.390	0.390	0.380	0.385	0.385	1,984,900
2022-03-28	0.395	0.400	0.385	0.390	0.390	2,919,400
2022-03-25	0.380	0.405	0.380	0.390	0.390	2,364,600
2022-03-24	0.375	0.390	0.375	0.380	0.380	2,431,000
2022-03-23	0.380	0.380	0.375	0.380	0.380	850,900
2022-03-22	0.375	0.385	0.375	0.380	0.380	1,633,500
2022-03-21	0.385	0.390	0.375	0.375	0.375	2,313,200
2022-03-18	0.385	0.385	0.370	0.375	0.375	1,337,300
2022-03-17	0.450	0.450	0.375	0.375	0.375	8,469,500
2022-03-16	0.395	0.445	0.395	0.435	0.435	3,463,100
2022-03-15	0.395	0.425	0.385	0.395	0.395	2,279,700
2022-03-14	0.400	0.415	0.395	0.395	0.395	6,613,700
2022-03-11	0.410	0.450	0.385	0.400	0.400	2,094,100
2022-03-10	0.440	0.440	0.415	0.415	0.415	1,205,900
2022-03-09	0.430	0.445	0.405	0.440	0.440	3,402,300
2022-03-08	0.425	0.445	0.420	0.445	0.445	1,232,200
2022-03-07	0.440	0.450	0.425	0.445	0.445	1,262,000
2022-03-04	0.460	0.475	0.450	0.455	0.455	4,371,600
2022-03-03	0.495	0.495	0.445	0.485	0.485	4,817,500
2022-03-02	0.500	0.510	0.480	0.500	0.500	1,592,000
2022-03-01	0.525	0.530	0.475	0.505	0.505	7,726,500
2022-02-28	0.390	0.515	0.390	0.505	0.505	12,214,100
2022-02-25	0.380	0.390	0.370	0.375	0.375	973,300
2022-02-24	0.390	0.395	0.355	0.380	0.380	1,431,200
2022-02-23	0.395	0.395	0.385	0.390	0.390	1,253,100

← NewerPage 19 of 21 · 1,228 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.