Country View Bhd. (5049) Historical Prices

Time Period

Events

MY:5049 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.78	2.80	2.78	2.79	2.79	+0.36%	62,800	4.85
Nov 10, 2026	2.81	2.81	2.78	2.78	2.78	-0.36%	29,200	2.33
Nov 09, 2026	2.79	2.80	2.78	2.79	2.79	0.00%	0	0.00
Nov 06, 2026	2.80	2.80	2.78	2.79	2.79	-3.13%	26,900	2.18
Nov 05, 2026	2.88	2.88	2.88	2.88	2.88	0.00%	2,300	0.18
Nov 04, 2026	2.90	2.90	2.80	2.88	2.88	-0.69%	3,400	0.27
Nov 03, 2026	2.90	2.94	2.90	2.90	2.90	+0.69%	96,600	8.55
Nov 02, 2026	2.85	2.99	2.81	2.88	2.88	+1.05%	28,700	2.57
Oct 30, 2026	2.72	2.88	2.72	2.85	2.85	+5.17%	17,400	1.56
Oct 29, 2026	2.73	2.73	2.71	2.71	2.71	-0.37%	1,500	0.13
Oct 28, 2026	2.85	2.85	2.70	2.72	2.72	+1.49%	13,900	1.15
Oct 27, 2026	2.68	2.68	2.68	2.68	2.68	+0.75%	1,000	0.08
Oct 26, 2026	2.86	2.86	2.66	2.66	2.66	-6.99%	14,700	1.06
Oct 23, 2026	2.86	2.86	2.86	2.86	2.86	0.00%	100	0.01
Oct 22, 2026	2.86	2.86	2.86	2.86	2.86	-0.35%	8,600	0.61
Oct 21, 2026	2.87	2.87	2.69	2.87	2.87	0.00%	0	0.00
Oct 20, 2026	2.78	2.87	2.68	2.87	2.87	+3.61%	17,700	1.23
Oct 19, 2026	2.78	2.78	2.76	2.77	2.77	-1.77%	12,400	0.87
Oct 16, 2026	2.85	2.85	2.80	2.82	2.82	+0.71%	13,600	0.96
Oct 15, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	1,200	0.08
Oct 14, 2026	2.82	2.82	2.82	2.82	2.82	-0.35%	1,400	0.10
Oct 13, 2026	2.83	2.83	2.82	2.83	2.83	+0.35%	22,500	1.57
Oct 12, 2026	2.82	2.82	2.82	2.82	2.82	0.00%	400	0.03
Oct 09, 2026	2.81	2.82	2.81	2.82	2.82	0.00%	5,100	0.36
Oct 08, 2026	2.82	2.82	2.80	2.82	2.82	0.00%	0	0.00
Oct 07, 2026	2.82	2.82	2.82	2.82	2.82	-2.39%	2,000	0.14
Oct 06, 2026	2.90	2.90	2.89	2.89	2.89	+0.66%	1,200	0.08
Oct 05, 2026	2.78	2.92	2.78	2.87	2.87	+2.87%	7,300	0.51
Oct 02, 2026	2.79	2.79	2.77	2.79	2.79	+1.09%	5,300	0.37
Oct 01, 2026	2.75	2.76	2.75	2.76	2.76	0.00%	5,100	0.36
Sep 30, 2026	2.75	2.76	2.75	2.76	2.76	+1.10%	6,600	0.45
Sep 29, 2026	2.77	2.77	2.70	2.73	2.73	-2.50%	44,300	3.07
Sep 28, 2026	2.82	2.82	2.80	2.80	2.80	-2.10%	40,900	2.88
Sep 25, 2026	2.87	2.87	2.85	2.86	2.86	-0.35%	11,900	0.84
Sep 24, 2026	2.88	2.88	2.87	2.87	2.87	+0.35%	2,900	0.20
Sep 23, 2026	2.86	2.91	2.86	2.86	2.86	0.00%	0	0.00
Sep 22, 2026	2.85	2.86	2.85	2.86	2.86	-0.35%	12,000	0.82
Sep 21, 2026	2.92	2.92	2.86	2.87	2.87	-2.38%	56,200	4.12
Sep 18, 2026	2.95	2.95	2.94	2.94	2.94	-0.34%	9,900	0.73
Sep 17, 2026	2.95	2.95	2.93	2.95	2.95	0.00%	0	0.00
Sep 16, 2026	2.95	2.97	2.95	2.95	2.95	0.00%	0	0.00
Sep 15, 2026	2.97	2.97	2.95	2.95	2.95	-0.67%	5,000	0.36
Sep 14, 2026	3.03	3.03	2.96	2.97	2.97	-1.98%	104,000	8.63
Sep 11, 2026	3.03	3.03	3.02	3.03	3.03	0.00%	7,200	0.55
Sep 10, 2026	3.03	3.03	3.03	3.03	3.03	-0.66%	600	0.04
Sep 09, 2026	3.05	3.05	3.05	3.05	3.05	+0.33%	2,600	0.19
Sep 08, 2026	3.05	3.05	3.04	3.04	3.04	-1.62%	7,700	0.56
Sep 07, 2026	3.09	3.09	3.05	3.09	3.09	0.00%	0	0.00
Sep 04, 2026	3.03	3.09	3.03	3.09	3.09	+2.32%	1,100	0.08
Sep 03, 2026	3.02	3.03	3.02	3.02	3.02	-0.33%	11,600	0.79

Country View Bhd. historical prices

Country View Bhd. (5049) Historical Prices

Become an Expert with TipRanks Premium