Chuan Huat Resources Bhd. (7016) Historical Prices

Time Period

Events

MY:7016 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	117,000	0.80
Nov 10, 2026	0.29	0.29	0.26	0.29	0.29	0.00%	0	0.00
Nov 09, 2026	0.29	0.29	0.26	0.29	0.29	0.00%	0	0.00
Nov 06, 2026	0.29	0.29	0.26	0.29	0.29	0.00%	0	0.00
Nov 05, 2026	0.27	0.29	0.27	0.29	0.29	+3.64%	8,200	0.05
Nov 04, 2026	0.28	0.29	0.27	0.28	0.28	0.00%	0	0.00
Nov 03, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	230,100	1.52
Nov 02, 2026	0.28	0.29	0.28	0.29	0.29	0.00%	7,600	0.05
Oct 30, 2026	0.28	0.29	0.27	0.29	0.29	+1.79%	186,300	1.20
Oct 29, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	279,000	1.85
Oct 28, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	176,200	1.18
Oct 27, 2026	0.29	0.30	0.29	0.29	0.29	-5.00%	141,200	0.96
Oct 26, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	0	0.00
Oct 23, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	25,500	0.17
Oct 22, 2026	0.30	0.31	0.28	0.31	0.31	+10.71%	214,700	1.47
Oct 21, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	71,300	0.49
Oct 20, 2026	0.29	0.31	0.29	0.30	0.30	+3.45%	10,500	0.07
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	200	0.00
Oct 16, 2026	0.30	0.30	0.30	0.30	0.30	+1.69%	1,000	0.01
Oct 15, 2026	0.30	0.30	0.28	0.30	0.30	0.00%	0	0.00
Oct 14, 2026	0.30	0.30	0.29	0.30	0.30	+5.36%	141,200	0.98
Oct 13, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	184,000	1.30
Oct 12, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	50,200	0.35
Oct 09, 2026	0.30	0.32	0.30	0.32	0.32	+3.23%	18,300	0.13
Oct 08, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	80,100	0.56
Oct 07, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	99,500	0.71
Oct 06, 2026	0.33	0.34	0.32	0.33	0.33	0.00%	0	0.00
Oct 05, 2026	0.33	0.34	0.32	0.33	0.33	-4.41%	384,500	2.85
Oct 02, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	11,200	0.08
Oct 01, 2026	0.34	0.35	0.34	0.35	0.35	0.00%	56,300	0.42
Sep 30, 2026	0.35	0.35	0.34	0.35	0.35	+1.47%	165,600	1.26
Sep 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	161,600	1.25
Sep 28, 2026	0.34	0.35	0.33	0.35	0.35	+2.99%	250,200	1.99
Sep 25, 2026	0.33	0.34	0.33	0.34	0.34	+3.08%	132,000	1.07
Sep 24, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	411,800	3.42
Sep 23, 2026	0.32	0.34	0.32	0.33	0.33	+4.84%	787,100	7.29
Sep 22, 2026	0.29	0.32	0.29	0.31	0.31	+10.71%	608,000	6.18
Sep 21, 2026	0.27	0.29	0.27	0.28	0.28	-3.45%	19,000	0.19
Sep 18, 2026	0.29	0.29	0.29	0.29	0.29	+1.75%	37,200	0.38
Sep 17, 2026	0.28	0.29	0.28	0.29	0.29	+3.64%	271,100	2.86
Sep 16, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Sep 15, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	170,300	1.83
Sep 14, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	48,000	0.52
Sep 11, 2026	0.28	0.28	0.28	0.28	0.28	0.00%	70,100	0.77
Sep 10, 2026	0.27	0.28	0.26	0.28	0.28	+5.66%	663,800	7.85
Sep 09, 2026	0.25	0.27	0.25	0.27	0.27	+8.16%	587,100	7.79
Sep 08, 2026	0.23	0.25	0.23	0.25	0.25	+8.89%	752,300	11.84
Sep 07, 2026	0.23	0.23	0.23	0.23	0.23	+2.27%	100,000	1.53
Sep 04, 2026	0.23	0.23	0.22	0.22	0.22	0.00%	125,200	1.96
Sep 03, 2026	0.22	0.22	0.22	0.22	0.22	-2.22%	200,000	3.29

Chuan Huat Resources Bhd. historical prices

Chuan Huat Resources Bhd. (7016) Historical Prices

Become an Expert with TipRanks Premium