KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	7,261,000
Jan 15, 2026	0.62	0.62	0.59	0.61	0.61	-0.82%	12,337,700
Jan 14, 2026	0.60	0.64	0.60	0.61	0.61	1.67%	19,178,600
Jan 13, 2026	0.61	0.63	0.59	0.60	0.60	-0.83%	11,038,000
Jan 12, 2026	0.62	0.64	0.61	0.61	0.61	-1.63%	9,518,300
Jan 9, 2026	0.60	0.64	0.57	0.62	0.62	3.36%	32,265,700
Jan 8, 2026	0.51	0.65	0.51	0.60	0.60	15.53%	54,461,200
Jan 7, 2026	0.50	0.53	0.50	0.52	0.52	4.04%	8,666,500
Jan 6, 2026	0.50	0.50	0.49	0.50	0.50	1.02%	3,100,900
Jan 5, 2026	0.49	0.51	0.49	0.49	0.49	-	7,423,800
Jan 2, 2026	0.46	0.50	0.46	0.49	0.49	7.69%	9,295,000
Dec 31, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	2,775,800
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	1.09%	1,864,200
Dec 29, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	4,711,500
Dec 26, 2025	0.46	0.48	0.46	0.48	0.48	4.40%	6,657,700
Dec 24, 2025	0.44	0.47	0.44	0.46	0.46	8.33%	8,032,100
Dec 23, 2025	0.43	0.43	0.42	0.42	0.42	-	1,944,900
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	-	788,100
Dec 19, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	1,299,100
Dec 18, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	1,243,800
Dec 17, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	887,100
Dec 16, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	2,600,800
Dec 15, 2025	0.43	0.44	0.42	0.43	0.43	-2.30%	1,831,400
Dec 12, 2025	0.44	0.44	0.43	0.44	0.44	-	1,434,800
Dec 11, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	540,800
Dec 10, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	1,995,900
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	1,105,700
Dec 8, 2025	0.44	0.44	0.43	0.43	0.43	-2.30%	862,500
Dec 5, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	2,838,200
Dec 4, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	1,620,300
Dec 3, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	2,902,600
Dec 2, 2025	0.43	0.45	0.43	0.44	0.44	1.16%	1,963,400
Dec 1, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	4,159,500
Nov 28, 2025	0.43	0.43	0.42	0.43	0.43	-	2,115,200
Nov 27, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	797,300
Nov 26, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	4,130,000
Nov 25, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	4,936,100
Nov 24, 2025	0.42	0.43	0.41	0.43	0.43	1.19%	4,778,600
Nov 21, 2025	0.46	0.46	0.41	0.42	0.42	-8.70%	9,992,900
Nov 20, 2025	0.48	0.48	0.44	0.46	0.46	-	11,272,900
Nov 19, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	2,570,100
Nov 18, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	1,590,400
Nov 17, 2025	0.48	0.48	0.47	0.48	0.48	-	1,115,000
Nov 14, 2025	0.49	0.49	0.46	0.48	0.48	-2.04%	11,781,600
Nov 13, 2025	0.50	0.50	0.49	0.49	0.49	-	1,784,200
Nov 12, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,778,300
Nov 11, 2025	0.51	0.52	0.49	0.50	0.50	-1.98%	2,851,100
Nov 10, 2025	0.50	0.51	0.49	0.51	0.51	1.00%	3,152,300
Nov 7, 2025	0.49	0.51	0.49	0.50	0.50	-	2,419,600
Nov 6, 2025	0.51	0.52	0.50	0.50	0.50	-0.99%	3,852,800