Country View Bhd Recent Share Price (KLSE:5049)

1 Followers KLSE:5049 - Country View Bhd Country View Bhd
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Mar 2020	MYR	1.03	1.05	1.03	1.05	1.05	0.0 (0.0%)	27,200
25 Mar 2020	MYR	1	1.05	0.95	1.05	1.05	+0.1 (+10.53%)	21,300
24 Mar 2020	MYR	0.95	0.96	0.92	0.95	0.95	-0.05 (-5%)	65,200
23 Mar 2020	MYR	1.01	1.01	0.98	1	1	-0.16 (-13.79%)	12,400
20 Mar 2020	MYR	1.18	1.18	1.15	1.16	1.16	-0.09 (-7.20%)	14,400
19 Mar 2020	MYR	1.25	1.25	1.25	1.25	1.25	0.0 (0.0%)	0
18 Mar 2020	MYR	1.15	1.25	1.15	1.25	1.25	-0.08 (-6.02%)	5,200
17 Mar 2020	MYR	1.33	1.33	1.33	1.33	1.33	0.0 (0.0%)	0
16 Mar 2020	MYR	1.33	1.33	1.33	1.33	1.33	0.0 (0.0%)	0
13 Mar 2020	MYR	1.33	1.33	1.33	1.33	1.33	0.0 (0.0%)	0
12 Mar 2020	MYR	1.33	1.33	1.33	1.33	1.33	0.0 (0.0%)	0
11 Mar 2020	MYR	1.33	1.33	1.33	1.33	1.33	-0.03 (-2.21%)	2,800
10 Mar 2020	MYR	1.36	1.36	1.36	1.36	1.36	0.0 (0.0%)	0
9 Mar 2020	MYR	1.36	1.36	1.36	1.36	1.36	0.0 (0.0%)	0
6 Mar 2020	MYR	1.36	1.36	1.36	1.36	1.36	0.0 (0.0%)	0
5 Mar 2020	MYR	1.36	1.36	1.36	1.36	1.36	0.0 (0.0%)	0
4 Mar 2020	MYR	1.36	1.36	1.36	1.36	1.36	-0.06 (-4.23%)	4,000
3 Mar 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
2 Mar 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
28 Feb 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
27 Feb 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
26 Feb 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
25 Feb 2020	MYR	1.42	1.42	1.42	1.42	1.42	0.0 (0.0%)	0
24 Feb 2020	MYR	1.32	1.42	1.3	1.42	1.42	+0.02 (+1.43%)	57,700
21 Feb 2020	MYR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	0
20 Feb 2020	MYR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	0
19 Feb 2020	MYR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	0
18 Feb 2020	MYR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	0
17 Feb 2020	MYR	1.4	1.4	1.4	1.4	1.4	+0.05 (+3.70%)	3,600
14 Feb 2020	MYR	1.35	1.35	1.35	1.35	1.35	0.0 (0.0%)	0