KLSE:7986WA - CN Asia Corporation Bhd - Warrants (07/06/2024) CN Asia Corporation Bhd - Warr
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
23 Jul 2021 MYR 0.31 0.28 0.3 0.295 0.295 -0.015 (-4.84%) 925,700
22 Jul 2021 MYR 0.32 0.3 0.31 0.31 0.31 0.0 (0.0%) 745,000
21 Jul 2021 MYR 0.31 0.295 0.31 0.31 0.31 0.0 (0.0%) 926,700
19 Jul 2021 MYR 0.315 0.295 0.31 0.31 0.31 -0.005 (-1.59%) 860,200
16 Jul 2021 MYR 0.315 0.28 0.29 0.315 0.315 +0.030 (+10.53%) 1,055,700
15 Jul 2021 MYR 0.295 0.28 0.285 0.285 0.285 -0.010 (-3.39%) 619,000
14 Jul 2021 MYR 0.31 0.28 0.3 0.295 0.295 -0.005 (-1.67%) 1,501,900
13 Jul 2021 MYR 0.3 0.28 0.295 0.3 0.3 +0.005 (+1.69%) 500,500
12 Jul 2021 MYR 0.3 0.27 0.28 0.295 0.295 0.0 (0.0%) 428,900
9 Jul 2021 MYR 0.305 0.285 0.295 0.295 0.295 -0.005 (-1.67%) 1,111,000
8 Jul 2021 MYR 0.305 0.27 0.305 0.3 0.3 -0.010 (-3.23%) 401,300
7 Jul 2021 MYR 0.32 0.295 0.31 0.31 0.31 0.0 (0.0%) 471,600
6 Jul 2021 MYR 0.32 0.295 0.3 0.31 0.31 +0.005 (+1.64%) 1,202,100
5 Jul 2021 MYR 0.33 0.3 0.32 0.305 0.305 -0.015 (-4.69%) 1,426,000
2 Jul 2021 MYR 0.335 0.305 0.325 0.32 0.32 -0.005 (-1.54%) 834,300
1 Jul 2021 MYR 0.34 0.31 0.325 0.325 0.325 +0.005 (+1.56%) 2,010,800
30 Jun 2021 MYR 0.335 0.285 0.33 0.32 0.32 -0.005 (-1.54%) 1,109,500
29 Jun 2021 MYR 0.345 0.3 0.31 0.325 0.325 +0.015 (+4.84%) 1,605,300
28 Jun 2021 MYR 0.34 0.31 0.33 0.31 0.31 -0.025 (-7.46%) 1,180,000
25 Jun 2021 MYR 0.34 0.325 0.33 0.335 0.335 +0.005 (+1.52%) 1,181,700
24 Jun 2021 MYR 0.35 0.3 0.34 0.33 0.33 -0.015 (-4.35%) 2,112,100
23 Jun 2021 MYR 0.365 0.33 0.35 0.345 0.345 -0.020 (-5.48%) 1,289,400
22 Jun 2021 MYR 0.37 0.345 0.37 0.365 0.365 -0.005 (-1.35%) 1,209,000
21 Jun 2021 MYR 0.375 0.33 0.35 0.37 0.37 +0.005 (+1.37%) 2,520,000
18 Jun 2021 MYR 0.39 0.35 0.385 0.365 0.365 +0.010 (+2.82%) 6,328,100
17 Jun 2021 MYR 0.405 0.28 0.295 0.355 0.355 +0.085 (+31.48%) 14,136,100
16 Jun 2021 MYR 0.28 0.175 0.175 0.27 0.27 +0.100 (+58.82%) 3,443,900
15 Jun 2021 MYR 0.17 0.16 0.17 0.17 0.17 +0.010 (+6.25%) 843,300
14 Jun 2021 MYR 0.185 0.135 0.18 0.16 0.16 0.0 (0.0%) 3,354,300