KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.54	0.56	0.50	0.51	0.51	-4.67%	19,259,300
Oct 16, 2025	0.54	0.55	0.53	0.54	0.54	-0.93%	7,572,700
Oct 15, 2025	0.52	0.55	0.52	0.54	0.54	4.85%	9,571,200
Oct 14, 2025	0.55	0.56	0.51	0.52	0.52	-5.50%	20,005,500
Oct 13, 2025	0.54	0.56	0.53	0.55	0.55	-3.54%	14,891,100
Oct 10, 2025	0.54	0.57	0.53	0.57	0.57	5.61%	22,865,900
Oct 9, 2025	0.55	0.56	0.53	0.54	0.54	-0.93%	16,403,600
Oct 8, 2025	0.52	0.54	0.51	0.54	0.54	4.85%	14,879,500
Oct 7, 2025	0.53	0.54	0.49	0.52	0.52	-1.90%	17,089,900
Oct 6, 2025	0.55	0.55	0.52	0.53	0.53	-2.78%	7,491,500
Oct 3, 2025	0.54	0.56	0.52	0.54	0.54	1.89%	24,229,100
Oct 2, 2025	0.47	0.55	0.47	0.53	0.53	12.77%	54,605,900
Oct 1, 2025	0.46	0.48	0.46	0.47	0.47	2.17%	13,847,400
Sep 30, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	17,808,100
Sep 29, 2025	0.45	0.49	0.45	0.47	0.47	6.82%	38,875,800
Sep 26, 2025	0.42	0.46	0.42	0.44	0.44	4.76%	35,448,500
Sep 25, 2025	0.39	0.44	0.38	0.42	0.42	10.53%	35,324,000
Sep 24, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	15,287,700
Sep 23, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	5,774,000
Sep 22, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	4,081,400
Sep 19, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	13,392,900
Sep 18, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	3,902,100
Sep 17, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	5,645,900
Sep 12, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	3,577,700
Sep 11, 2025	0.35	0.36	0.34	0.35	0.35	-	2,185,000
Sep 10, 2025	0.35	0.36	0.34	0.35	0.35	-	2,771,700
Sep 9, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	3,941,200
Sep 8, 2025	0.35	0.36	0.35	0.36	0.36	2.90%	12,491,600
Sep 4, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	4,540,500
Sep 3, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	5,063,400
Sep 2, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	5,535,000
Aug 29, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	2,772,800
Aug 28, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	15,642,000
Aug 27, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	8,759,300
Aug 26, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	10,452,200
Aug 25, 2025	0.33	0.34	0.32	0.34	0.34	6.25%	14,017,000
Aug 22, 2025	0.32	0.33	0.32	0.32	0.32	-	6,094,700
Aug 21, 2025	0.31	0.33	0.31	0.32	0.32	3.23%	19,898,200
Aug 20, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	5,317,500
Aug 19, 2025	0.30	0.31	0.30	0.31	0.31	-	2,715,500
Aug 18, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	6,812,200
Aug 15, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	7,397,200
Aug 14, 2025	0.30	0.30	0.29	0.30	0.30	-	3,656,100
Aug 13, 2025	0.31	0.31	0.30	0.30	0.30	-3.28%	2,920,300
Aug 12, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	874,000
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	4,523,100
Aug 8, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	6,107,900
Aug 7, 2025	0.31	0.32	0.31	0.31	0.31	-	3,969,900
Aug 6, 2025	0.31	0.32	0.31	0.31	0.31	3.33%	15,653,900
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-	12,485,700