Convenience Retail Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.39	0.41	0.39	0.40	0.40	-	494,000
Sep 23, 2026	0.40	0.42	0.39	0.40	0.40	1.28%	450,000
Sep 22, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	860,000
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	2,000
Sep 18, 2026	0.40	0.40	0.39	0.39	0.39	-	70,000
Sep 17, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	308,000
Sep 16, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	12,000
Sep 15, 2026	0.39	0.40	0.39	0.39	0.39	-	1,010,000
Sep 14, 2026	0.40	0.41	0.39	0.39	0.39	-	452,000
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	-	582,000
Sep 10, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	656,000
Sep 9, 2026	0.39	0.39	0.38	0.38	0.38	-	30,000
Sep 8, 2026	0.38	0.39	0.38	0.38	0.38	-	300,000
Sep 7, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 4, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	856,000
Sep 3, 2026	0.39	0.41	0.39	0.39	0.39	2.63%	324,000
Sep 2, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	726,000
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	472,000
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 28, 2026	0.39	0.39	0.39	0.39	0.39	-	362,000
Aug 27, 2026	0.39	0.41	0.39	0.39	0.39	1.30%	244,000
Aug 26, 2026	0.41	0.41	0.39	0.40	0.39	-3.66%	634,000
Aug 25, 2026	0.41	0.41	0.40	0.41	0.40	1.23%	728,000
Aug 24, 2026	0.41	0.42	0.41	0.41	0.39	-1.22%	460,000
Aug 21, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	32,000
Aug 20, 2026	0.41	0.41	0.41	0.41	0.39	-3.57%	328,000
Aug 19, 2026	0.41	0.42	0.41	0.42	0.41	1.20%	310,000
Aug 18, 2026	0.42	0.42	0.41	0.42	0.40	-2.35%	1,266,000
Aug 17, 2026	0.38	0.47	0.38	0.43	0.41	13.33%	17,464,000
Aug 14, 2026	0.39	0.39	0.37	0.38	0.37	1.35%	1,470,000
Aug 13, 2026	0.38	0.38	0.37	0.37	0.36	-	2,060,000
Aug 12, 2026	0.38	0.38	0.37	0.37	0.36	-	38,000
Aug 11, 2026	0.37	0.37	0.37	0.37	0.36	-	382,000
Aug 10, 2026	0.37	0.37	0.37	0.37	0.36	-	330,000
Aug 7, 2026	0.37	0.37	0.37	0.37	0.36	1.37%	120,000
Aug 6, 2026	0.37	0.37	0.37	0.37	0.36	1.39%	4,000
Aug 5, 2026	0.36	0.37	0.36	0.36	0.35	-	846,000
Aug 4, 2026	0.37	0.37	0.36	0.36	0.35	-	854,000
Aug 3, 2026	0.36	0.36	0.36	0.36	0.35	1.41%	188,000
Jul 31, 2026	0.36	0.36	0.36	0.36	0.35	-	126,000
Jul 30, 2026	0.36	0.36	0.36	0.36	0.35	-	158,000
Jul 29, 2026	0.36	0.36	0.36	0.36	0.35	-	290,000
Jul 28, 2026	0.36	0.36	0.36	0.36	0.35	-	344,000
Jul 27, 2026	0.35	0.36	0.35	0.36	0.35	1.43%	596,000
Jul 24, 2026	0.35	0.36	0.35	0.35	0.34	1.45%	80,000
Jul 23, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	198,000
Jul 22, 2026	0.35	0.35	0.34	0.35	0.34	-	288,000
Jul 21, 2026	0.36	0.36	0.35	0.35	0.34	-1.41%	290,000
Jul 20, 2026	0.36	0.36	0.36	0.36	0.35	1.43%	-
Jul 17, 2026	0.36	0.36	0.35	0.35	0.34	-2.78%	254,000