CN Asia Corporation Bhd Recent Share Price (KLSE:7986)

KLSE:7986 - CN Asia Corp Bhd CN Asia Corporation Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Nov 2022	MYR	0.255	0.265	0.255	0.26	0.26	+0.005 (+1.96%)	864,300
17 Nov 2022	MYR	0.265	0.265	0.255	0.255	0.255	-0.005 (-1.92%)	1,177,300
16 Nov 2022	MYR	0.26	0.265	0.255	0.26	0.26	+0.005 (+1.96%)	5,758,700
15 Nov 2022	MYR	0.265	0.265	0.255	0.255	0.255	-0.01 (-3.77%)	843,600
14 Nov 2022	MYR	0.26	0.275	0.255	0.265	0.265	+0.005 (+1.92%)	3,263,100
11 Nov 2022	MYR	0.265	0.27	0.26	0.26	0.26	0.0 (0.0%)	341,000
10 Nov 2022	MYR	0.265	0.275	0.26	0.26	0.26	0.0 (0.0%)	2,577,300
9 Nov 2022	MYR	0.265	0.285	0.26	0.26	0.26	0.0 (0.0%)	8,583,600
8 Nov 2022	MYR	0.265	0.265	0.255	0.26	0.26	0.0 (0.0%)	1,692,400
7 Nov 2022	MYR	0.26	0.265	0.255	0.26	0.26	-0.005 (-1.89%)	1,115,400
4 Nov 2022	MYR	0.26	0.295	0.26	0.265	0.265	+0.015 (+6%)	17,147,500
3 Nov 2022	MYR	0.26	0.26	0.25	0.25	0.25	-0.01 (-3.85%)	345,000
2 Nov 2022	MYR	0.265	0.27	0.255	0.26	0.26	0.0 (0.0%)	1,668,100
1 Nov 2022	MYR	0.26	0.275	0.26	0.26	0.26	-0.005 (-1.89%)	2,159,100
31 Oct 2022	MYR	0.265	0.27	0.255	0.265	0.265	0.0 (0.0%)	2,095,700
28 Oct 2022	MYR	0.265	0.27	0.25	0.265	0.265	+0.015 (+6%)	994,300
27 Oct 2022	MYR	0.245	0.27	0.245	0.25	0.25	+0.005 (+2.04%)	1,273,500
26 Oct 2022	MYR	0.24	0.255	0.24	0.245	0.245	+0.005 (+2.08%)	582,800
25 Oct 2022	MYR	0.255	0.27	0.24	0.24	0.24	-0.005 (-2.04%)	7,480,700
21 Oct 2022	MYR	0.25	0.255	0.245	0.245	0.245	-0.005 (-2%)	623,500
20 Oct 2022	MYR	0.26	0.27	0.245	0.25	0.25	-0.005 (-1.96%)	2,724,100
19 Oct 2022	MYR	0.28	0.295	0.25	0.255	0.255	-0.025 (-8.93%)	3,264,000
18 Oct 2022	MYR	0.275	0.285	0.27	0.28	0.28	+0.015 (+5.66%)	2,220,800
17 Oct 2022	MYR	0.27	0.28	0.265	0.265	0.265	-0.005 (-1.85%)	1,230,900
14 Oct 2022	MYR	0.27	0.285	0.265	0.27	0.27	+0.005 (+1.89%)	762,800
13 Oct 2022	MYR	0.26	0.265	0.255	0.265	0.265	0.0 (0.0%)	219,000
12 Oct 2022	MYR	0.265	0.28	0.255	0.265	0.265	0.0 (0.0%)	4,281,800
11 Oct 2022	MYR	0.26	0.265	0.255	0.265	0.265	-0.005 (-1.85%)	143,000
7 Oct 2022	MYR	0.27	0.275	0.265	0.27	0.27	+0.015 (+5.88%)	2,179,500
6 Oct 2022	MYR	0.265	0.265	0.255	0.255	0.255	-0.01 (-3.77%)	465,200