Convenience Retail Asia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	304,000
May 27, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	330,000
May 26, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	472,000
May 22, 2026	0.36	0.36	0.35	0.35	0.35	-	1,218,000
May 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	458,000
May 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 19, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	984,000
May 18, 2026	0.35	0.35	0.35	0.35	0.35	-7.89%	568,000
May 15, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	778,000
May 14, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	956,000
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-	294,000
May 12, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,410,000
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	366,000
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	14,253
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-	354,000
May 6, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	1,900,000
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	634,000
May 4, 2026	0.39	0.39	0.39	0.39	0.39	-	10,000
Apr 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	30,000
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	166,000
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	52,000
Apr 27, 2026	0.39	0.39	0.38	0.39	0.39	-	614,000
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	1,695,769
Apr 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	786,000
Apr 22, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	346,000
Apr 21, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	30,000
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	356,000
Apr 17, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	1,584,000
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	2,328,000
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	-	850,000
Apr 14, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	256,000
Apr 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,274,000
Apr 10, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	101,022
Apr 9, 2026	0.39	0.39	0.38	0.38	0.38	-	1,290,000
Apr 8, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	2,170,000
Apr 2, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	9,616,000
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