KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.52	0.54	0.51	0.52	0.52	-2.80%	3,363,500
Mar 18, 2026	0.52	0.55	0.52	0.54	0.54	3.88%	4,849,300
Mar 17, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	1,852,800
Mar 16, 2026	0.52	0.53	0.51	0.53	0.53	0.96%	1,110,800
Mar 13, 2026	0.51	0.54	0.51	0.52	0.52	-	2,969,500
Mar 12, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	1,982,300
Mar 11, 2026	0.53	0.53	0.51	0.53	0.53	0.95%	1,990,200
Mar 10, 2026	0.50	0.53	0.50	0.53	0.53	10.53%	4,974,500
Mar 9, 2026	0.47	0.48	0.46	0.48	0.48	-3.06%	6,413,600
Mar 6, 2026	0.51	0.52	0.48	0.49	0.49	-2.97%	5,695,300
Mar 5, 2026	0.53	0.54	0.51	0.51	0.51	-2.88%	3,454,500
Mar 4, 2026	0.51	0.53	0.50	0.52	0.52	0.97%	6,212,700
Mar 3, 2026	0.54	0.55	0.51	0.52	0.52	-2.83%	5,708,200
Mar 2, 2026	0.53	0.55	0.52	0.53	0.53	-5.36%	8,269,100
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	2,880,500
Feb 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	5,241,200
Feb 25, 2026	0.57	0.59	0.57	0.58	0.58	4.50%	11,121,800
Feb 24, 2026	0.57	0.58	0.55	0.56	0.56	-2.63%	7,463,300
Feb 23, 2026	0.58	0.58	0.56	0.57	0.57	-	4,275,300
Feb 20, 2026	0.56	0.58	0.55	0.57	0.57	0.88%	4,966,400
Feb 19, 2026	0.55	0.57	0.54	0.57	0.57	3.67%	3,654,000
Feb 16, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	1,377,700
Feb 13, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	4,522,200
Feb 12, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	5,683,300
Feb 11, 2026	0.56	0.57	0.55	0.55	0.55	-	2,602,800
Feb 10, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	5,223,300
Feb 9, 2026	0.51	0.57	0.51	0.56	0.56	10.89%	6,277,600
Feb 6, 2026	0.51	0.52	0.50	0.51	0.50	-1.94%	4,524,400
Feb 5, 2026	0.53	0.53	0.51	0.52	0.51	-1.90%	4,174,600
Feb 4, 2026	0.53	0.54	0.52	0.53	0.52	-	2,578,700
Feb 3, 2026	0.54	0.55	0.52	0.53	0.52	-1.87%	3,559,200
Jan 30, 2026	0.55	0.55	0.53	0.54	0.53	-1.83%	6,209,700
Jan 29, 2026	0.54	0.56	0.53	0.55	0.54	-	6,519,600
Jan 28, 2026	0.56	0.57	0.54	0.55	0.54	-1.80%	9,852,400
Jan 27, 2026	0.56	0.58	0.56	0.56	0.55	-0.89%	6,489,800
Jan 26, 2026	0.58	0.59	0.55	0.56	0.56	-2.61%	9,786,700
Jan 23, 2026	0.59	0.60	0.58	0.58	0.57	-2.54%	5,191,900
Jan 22, 2026	0.59	0.60	0.58	0.59	0.59	-	5,151,200
Jan 21, 2026	0.57	0.60	0.57	0.59	0.59	2.61%	6,488,700
Jan 20, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	11,801,200
Jan 19, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	11,886,000
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	0.60	-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	0.60	-1.63%	9,518,300
Jan 9, 2026	0.60	0.64	0.57	0.62	0.61	3.36%	32,265,700
Jan 8, 2026	0.51	0.65	0.51	0.60	0.59	15.53%	54,461,200
Jan 7, 2026	0.50	0.53	0.50	0.52	0.51	4.04%	8,666,500
Jan 6, 2026	0.50	0.50	0.49	0.50	0.49	1.02%	3,100,900