KLSE:CHUAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.33	0.34	0.31	0.33	0.33	-1.49%	78,700
Aug 1, 2025	0.33	0.34	0.33	0.34	0.34	11.67%	28,000
Jul 31, 2025	0.30	0.33	0.30	0.30	0.30	-9.09%	20,200
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	35,200
Jul 29, 2025	0.29	0.33	0.29	0.33	0.33	1.56%	48,000
Jul 28, 2025	0.28	0.32	0.28	0.32	0.32	-	90,800
Jul 25, 2025	0.28	0.32	0.28	0.32	0.32	-1.54%	128,700
Jul 23, 2025	0.30	0.33	0.28	0.33	0.33	-1.52%	63,700
Jul 18, 2025	0.30	0.33	0.29	0.33	0.33	-1.49%	30,700
Jul 17, 2025	0.29	0.34	0.29	0.34	0.34	11.67%	29,000
Jul 15, 2025	0.28	0.30	0.28	0.30	0.30	-1.64%	40,000
Jul 11, 2025	0.28	0.31	0.28	0.31	0.31	-	7,000
Jul 10, 2025	0.29	0.31	0.28	0.31	0.31	7.02%	24,600
Jul 9, 2025	0.28	0.29	0.27	0.29	0.29	-16.18%	28,400
Jul 1, 2025	0.27	0.34	0.27	0.34	0.34	-	1,400
Jun 30, 2025	0.31	0.34	0.31	0.34	0.34	9.68%	104,400
Jun 26, 2025	0.31	0.31	0.31	0.31	0.31	10.71%	1,000
Jun 25, 2025	0.28	0.28	0.28	0.28	0.28	-	9,600
Jun 24, 2025	0.28	0.28	0.28	0.28	0.28	5.66%	2,000
Jun 23, 2025	0.27	0.27	0.27	0.27	0.27	-11.67%	61,900
Jun 19, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	9,600
Jun 18, 2025	0.27	0.32	0.27	0.31	0.31	-1.59%	8,500
Jun 16, 2025	0.32	0.32	0.27	0.32	0.32	-1.56%	24,600
Jun 13, 2025	0.32	0.32	0.32	0.32	0.32	12.28%	5,000
Jun 12, 2025	0.28	0.29	0.28	0.29	0.29	-10.94%	26,500
Jun 11, 2025	0.28	0.32	0.28	0.32	0.32	-	12,100
Jun 9, 2025	0.27	0.32	0.27	0.32	0.32	1.59%	5,500
Jun 4, 2025	0.27	0.32	0.27	0.32	0.32	-7.35%	13,800
May 30, 2025	0.27	0.34	0.27	0.34	0.34	13.33%	5,100
May 29, 2025	0.30	0.30	0.30	0.30	0.30	-	1,300
May 27, 2025	0.34	0.34	0.30	0.30	0.30	-13.04%	8,700
May 21, 2025	0.29	0.35	0.29	0.35	0.35	16.95%	20,200
May 15, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	5,000
May 6, 2025	0.27	0.31	0.26	0.31	0.31	-	20,100
Apr 22, 2025	0.27	0.31	0.27	0.31	0.31	-1.61%	14,100
Apr 14, 2025	0.31	0.31	0.31	0.31	0.31	19.23%	300
Apr 11, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	3,700
Apr 8, 2025	0.28	0.28	0.28	0.28	0.28	-	5,400
Apr 4, 2025	0.28	0.28	0.28	0.28	0.28	-9.68%	11,000
Mar 27, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	10,200
Mar 26, 2025	0.29	0.29	0.29	0.29	0.29	-6.56%	15,000
Mar 19, 2025	0.29	0.31	0.29	0.31	0.31	-6.15%	27,600
Mar 17, 2025	0.29	0.33	0.28	0.33	0.33	12.07%	27,500
Mar 14, 2025	0.32	0.32	0.29	0.29	0.29	-10.77%	5,100
Mar 13, 2025	0.33	0.33	0.33	0.33	0.33	8.33%	3,100
Mar 11, 2025	0.30	0.33	0.30	0.30	0.30	-7.69%	15,100
Mar 7, 2025	0.33	0.33	0.33	0.33	0.33	8.33%	300
Mar 6, 2025	0.31	0.31	0.30	0.30	0.30	-	30,600
Mar 5, 2025	0.32	0.32	0.30	0.30	0.30	-20.00%	76,100
Mar 4, 2025	0.31	0.38	0.31	0.38	0.38	-2.60%	6,100