Chemlite Innovation Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.265 | 0.270 | 0.260 | 0.265 | 0.261 | 315,400 |
| 2025-11-14 | 0.265 | 0.270 | 0.260 | 0.265 | 0.261 | 1,499,000 |
| 2025-11-13 | 0.265 | 0.270 | 0.265 | 0.265 | 0.261 | 1,316,600 |
| 2025-11-12 | 0.260 | 0.265 | 0.255 | 0.260 | 0.256 | 1,611,300 |
| 2025-11-11 | 0.265 | 0.270 | 0.260 | 0.260 | 0.256 | 2,997,600 |
| 2025-11-10 | 0.270 | 0.275 | 0.265 | 0.265 | 0.261 | 705,400 |
| 2025-11-07 | 0.260 | 0.270 | 0.260 | 0.270 | 0.266 | 2,425,900 |
| 2025-11-06 | 0.260 | 0.265 | 0.255 | 0.260 | 0.256 | 1,137,800 |
| 2025-11-05 | 0.255 | 0.265 | 0.250 | 0.260 | 0.256 | 1,762,200 |
| 2025-11-04 | 0.250 | 0.260 | 0.250 | 0.255 | 0.251 | 1,902,100 |
| 2025-11-03 | 0.260 | 0.270 | 0.250 | 0.255 | 0.251 | 2,992,400 |
| 2025-10-31 | 0.255 | 0.265 | 0.255 | 0.260 | 0.256 | 1,184,800 |
| 2025-10-30 | 0.255 | 0.260 | 0.255 | 0.260 | 0.256 | 705,000 |
| 2025-10-29 | 0.260 | 0.265 | 0.255 | 0.260 | 0.256 | 527,000 |
| 2025-10-28 | 0.265 | 0.270 | 0.255 | 0.265 | 0.261 | 629,300 |
| 2025-10-27 | 0.270 | 0.275 | 0.260 | 0.265 | 0.261 | 557,600 |
| 2025-10-24 | 0.255 | 0.270 | 0.255 | 0.270 | 0.266 | 1,825,200 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.0035 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.