Convenience Retail Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.37	0.37	0.36	0.37	0.37	-	776,000
Mar 31, 2026	0.37	0.37	0.36	0.37	0.37	-	996,000
Mar 30, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	670,000
Mar 27, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	534,000
Mar 26, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	428,000
Mar 25, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	864,000
Mar 24, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	1,312,000
Mar 23, 2026	0.36	0.37	0.35	0.36	0.36	-	2,644,000
Mar 20, 2026	0.37	0.38	0.35	0.36	0.36	4.41%	11,055,000
Mar 19, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	480,000
Mar 18, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	720,000
Mar 17, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	164,000
Mar 16, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	308,000
Mar 13, 2026	0.35	0.36	0.34	0.35	0.35	4.48%	1,494,000
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	12,000
Mar 11, 2026	0.34	0.35	0.33	0.34	0.34	-	630,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	16,000
Mar 9, 2026	0.33	0.33	0.33	0.33	0.33	-	486,000
Mar 6, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,000
Mar 5, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	192,000
Mar 4, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	642,000
Mar 3, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	324,000
Mar 2, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	2,918,000
Feb 27, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 26, 2026	0.36	0.36	0.35	0.36	0.36	-	118,000
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	2,528,000
Feb 24, 2026	0.35	0.37	0.34	0.35	0.35	-	4,862,000
Feb 23, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	914,000
Feb 20, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	1,302,000
Feb 16, 2026	0.35	0.36	0.34	0.35	0.35	-	322,000
Feb 13, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	1,200,000
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-	460,000
Feb 11, 2026	0.35	0.36	0.34	0.34	0.34	6.25%	5,990,000
Feb 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	3,100,000
Feb 9, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	396,000
Feb 6, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	288,000
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	116,000
Feb 4, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	14,000
Feb 3, 2026	0.34	0.34	0.33	0.34	0.34	-	8,000
Feb 2, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	142,000
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 29, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	296,000
Jan 28, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,210,000
Jan 27, 2026	0.35	0.35	0.33	0.35	0.35	1.47%	4,872,000
Jan 26, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	1,594,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	166,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	5,034,000
Jan 21, 2026	0.32	0.33	0.32	0.32	0.32	-	214,000
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	22,000
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	284,000