CN Asia Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	0.395	0.395	0.380	0.395	0.395	2,572,800
2022-02-21	0.385	0.395	0.380	0.395	0.395	1,678,200
2022-02-18	0.390	0.390	0.380	0.380	0.380	1,360,000
2022-02-17	0.390	0.395	0.385	0.390	0.390	706,300
2022-02-16	0.395	0.395	0.390	0.390	0.390	1,007,100
2022-02-15	0.410	0.415	0.395	0.395	0.395	2,055,300
2022-02-14	0.400	0.430	0.400	0.410	0.410	2,345,900
2022-02-11	0.400	0.410	0.400	0.410	0.410	671,700
2022-02-10	0.410	0.420	0.410	0.410	0.410	2,669,600
2022-02-09	0.410	0.420	0.405	0.410	0.410	2,304,700
2022-02-08	0.410	0.410	0.400	0.405	0.405	456,600
2022-02-07	0.400	0.410	0.400	0.410	0.410	1,513,600
2022-02-04	0.405	0.405	0.395	0.400	0.400	215,600
2022-02-03	0.410	0.415	0.400	0.405	0.405	779,100
2022-01-31	0.410	0.425	0.400	0.410	0.410	1,844,300
2022-01-28	0.395	0.415	0.395	0.405	0.405	2,036,500
2022-01-27	0.395	0.395	0.385	0.395	0.395	1,550,900
2022-01-26	0.390	0.395	0.380	0.390	0.390	2,542,100
2022-01-25	0.395	0.400	0.385	0.400	0.400	3,433,300
2022-01-24	0.400	0.405	0.395	0.400	0.400	1,152,100
2022-01-21	0.395	0.410	0.395	0.410	0.410	2,933,900
2022-01-20	0.405	0.440	0.400	0.410	0.410	959,100
2022-01-19	0.405	0.415	0.395	0.405	0.405	2,074,700
2022-01-17	0.450	0.450	0.405	0.410	0.410	2,089,100
2022-01-14	0.450	0.450	0.440	0.450	0.450	1,523,000
2022-01-13	0.465	0.465	0.450	0.450	0.450	777,800
2022-01-12	0.465	0.465	0.460	0.460	0.460	1,960,300
2022-01-11	0.470	0.470	0.460	0.465	0.465	1,481,400
2022-01-10	0.470	0.475	0.465	0.470	0.470	938,100
2022-01-07	0.475	0.475	0.465	0.470	0.470	1,211,000
2022-01-06	0.465	0.470	0.460	0.465	0.465	1,677,200
2022-01-05	0.465	0.475	0.465	0.470	0.470	998,700
2022-01-04	0.470	0.475	0.465	0.465	0.465	2,271,600
2022-01-03	0.475	0.475	0.465	0.475	0.475	1,544,800
2021-12-31	0.470	0.485	0.465	0.475	0.475	2,148,200
2021-12-30	0.480	0.485	0.465	0.470	0.470	1,595,700
2021-12-29	0.480	0.485	0.475	0.480	0.480	270,000
2021-12-28	0.500	0.500	0.475	0.480	0.480	2,380,300
2021-12-27	0.495	0.500	0.485	0.490	0.490	3,127,200
2021-12-24	0.470	0.490	0.470	0.480	0.480	968,400
2021-12-23	0.475	0.475	0.455	0.465	0.465	1,998,700
2021-12-22	0.470	0.510	0.465	0.475	0.475	2,218,900
2021-12-21	0.465	0.470	0.455	0.460	0.460	526,100
2021-12-20	0.470	0.480	0.470	0.470	0.470	352,700
2021-12-17	0.490	0.500	0.475	0.475	0.475	836,400
2021-12-16	0.475	0.500	0.470	0.490	0.490	5,400,000
2021-12-15	0.475	0.485	0.470	0.475	0.475	837,200
2021-12-14	0.495	0.495	0.465	0.485	0.485	1,399,200
2021-12-13	0.450	0.510	0.450	0.490	0.490	7,772,800
2021-12-10	0.450	0.455	0.440	0.450	0.450	1,368,400
2021-12-09	0.450	0.455	0.440	0.445	0.445	1,925,500
2021-12-08	0.450	0.465	0.440	0.450	0.450	2,049,400
2021-12-07	0.440	0.455	0.440	0.445	0.445	603,000
2021-12-06	0.445	0.445	0.440	0.440	0.440	958,200
2021-12-02	0.450	0.450	0.435	0.445	0.445	1,270,200
2021-12-01	0.445	0.455	0.445	0.455	0.455	1,090,600
2021-11-30	0.455	0.460	0.445	0.445	0.445	2,790,900
2021-11-29	0.435	0.465	0.435	0.455	0.455	4,458,200
2021-11-26	0.460	0.470	0.425	0.450	0.450	5,641,500
2021-11-25	0.470	0.480	0.455	0.455	0.455	3,242,000

← NewerPage 20 of 21 · 1,224 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.