Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CN Asia Corporation Bhd. (7986) Historical Prices

MY:7986 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.090.090.080.090.090.00%00.00
Nov 10, 20260.090.090.080.090.090.00%00.00
Nov 09, 20260.090.090.080.090.090.00%00.00
Nov 06, 20260.090.090.080.090.090.00%00.00
Nov 05, 20260.090.090.080.090.090.00%00.00
Nov 04, 20260.080.090.080.090.09+6.25%30,1000.29
Nov 03, 20260.080.090.080.080.080.00%00.00
Nov 02, 20260.080.090.080.080.080.00%00.00
Oct 30, 20260.080.090.080.080.080.00%00.00
Oct 29, 20260.080.090.080.080.080.00%00.00
Oct 28, 20260.080.080.080.080.080.00%10,0000.09
Oct 27, 20260.080.080.080.080.080.00%30,0000.17
Oct 26, 20260.080.080.080.080.08-5.88%5,6000.03
Oct 23, 20260.090.090.090.090.090.00%52,0000.28
Oct 22, 20260.090.090.090.090.090.00%15,0000.08
Oct 21, 20260.090.090.090.090.090.00%259,7991.42
Oct 20, 20260.090.090.090.090.09+6.25%310,0001.75
Oct 19, 20260.080.080.080.080.080.00%50,0000.28
Oct 16, 20260.080.090.080.080.080.00%250,2001.44
Oct 15, 20260.080.080.080.080.08-5.88%86,8000.49
Oct 14, 20260.080.090.080.090.090.00%374,0002.19
Oct 13, 20260.080.090.080.090.09+13.33%80,1000.47
Oct 12, 20260.080.080.080.080.08-11.76%110,0000.65
Oct 09, 20260.080.090.080.090.09+13.33%89,1000.53
Oct 08, 20260.080.080.080.080.08-6.25%28,0000.17
Oct 07, 20260.080.080.080.080.080.00%55,0000.33
Oct 06, 20260.080.080.080.080.080.00%00.00
Oct 05, 20260.090.090.080.080.08-5.88%60,0000.36
Oct 02, 20260.080.090.080.090.09+6.25%211,0001.29
Oct 01, 20260.080.080.080.080.080.00%00.00
Sep 30, 20260.080.090.080.080.080.00%50,3000.31
Sep 29, 20260.080.080.080.080.080.00%10,0000.06
Sep 28, 20260.080.090.080.080.080.00%00.00
Sep 25, 20260.070.090.070.080.08+6.67%523,5993.29
Sep 24, 20260.070.080.070.080.08+7.14%103,0000.65
Sep 23, 20260.070.080.070.070.070.00%00.00
Sep 22, 20260.070.080.070.070.070.00%00.00
Sep 21, 20260.070.080.070.070.070.00%00.00
Sep 18, 20260.070.070.070.070.070.00%22,0000.14
Sep 17, 20260.070.070.070.070.070.00%100,0000.63
Sep 16, 20260.070.070.070.070.070.00%00.00
Sep 15, 20260.070.070.070.070.07-6.67%3,1000.02
Sep 14, 20260.080.080.070.080.080.00%00.00
Sep 11, 20260.070.080.070.080.08+15.38%189,9001.21
Sep 10, 20260.070.070.070.070.07-7.14%101,7000.66
Sep 09, 20260.070.070.070.070.070.00%101,0000.66
Sep 08, 20260.070.070.070.070.07+7.69%110,2000.72
Sep 07, 20260.070.070.070.070.070.00%10,0000.06
Sep 04, 20260.070.070.070.070.070.00%20,2000.13
Sep 03, 20260.070.070.070.070.070.00%22,0000.14