Country View Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.860	2.860	2.860	2.860	2.860	100
2026-10-22	2.860	2.860	2.860	2.860	2.860	8,600
2026-10-20	2.780	2.870	2.680	2.870	2.870	17,700
2026-10-19	2.780	2.780	2.760	2.770	2.770	12,400
2026-10-16	2.850	2.850	2.800	2.820	2.820	13,600
2026-10-15	2.800	2.800	2.800	2.800	2.800	1,200
2026-10-14	2.820	2.820	2.820	2.820	2.820	1,400
2026-10-13	2.830	2.830	2.820	2.830	2.830	22,500
2026-10-12	2.820	2.820	2.820	2.820	2.820	400
2026-10-09	2.810	2.820	2.810	2.820	2.820	5,100
2026-10-08	2.820	2.820	2.820	2.820	2.820	0
2026-10-07	2.820	2.820	2.820	2.820	2.820	2,000
2026-10-06	2.900	2.900	2.890	2.890	2.890	1,200
2026-10-05	2.780	2.920	2.780	2.870	2.870	7,300
2026-10-02	2.790	2.790	2.770	2.790	2.790	5,300
2026-10-01	2.750	2.760	2.750	2.760	2.760	5,100
2026-09-30	2.750	2.760	2.750	2.760	2.760	6,600
2026-09-29	2.770	2.770	2.700	2.730	2.730	44,300
2026-09-28	2.820	2.820	2.800	2.800	2.800	40,900
2026-09-25	2.870	2.870	2.850	2.860	2.860	11,900
2026-09-24	2.880	2.880	2.870	2.870	2.870	2,900
2026-09-23	2.860	2.860	2.860	2.860	2.860	0

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.