Chuan Huat Resources Berhad (KLSE:CHUAN)
Malaysia · Delayed Price · Currency is MYR 0.3100
+0.0300 (10.71%)
At close: Sep 22, 2026
KLSE:CHUAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 608,000 |
| Sep 21, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 19,000 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 37,200 |
| Sep 17, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 271,100 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 170,300 |
| Sep 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 48,000 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 70,100 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 663,800 |
| Sep 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 587,100 |
| Sep 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 752,300 |
| Sep 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 100,000 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 125,200 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 200,000 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 77,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Aug 28, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 255,900 |
| Aug 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 141,900 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 110,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 187,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50,000 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200,000 |
| Aug 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 200,000 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 151,000 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 116,100 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 103,700 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 75,000 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100,000 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 191,000 |
| Aug 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 237,000 |
| Aug 3, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 44,300 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 29,400 |
| Jul 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 50,200 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 50,200 |
| Jul 27, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 120,300 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 20,100 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.14% | 100,000 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 100 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 216,800 |
| Jul 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 15,100 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 31,700 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -14.89% | 230,000 |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 14.63% | 100 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 100,100 |
| Jun 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 50,000 |
| Jun 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,000 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 250,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 5,100 |
| Jun 11, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 10,100 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 200,100 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -14.29% | 40,100 |