KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 5, 2025	0.47	0.51	0.46	0.51	0.51	6.32%	9,410,100
Nov 4, 2025	0.50	0.50	0.47	0.48	0.48	-4.04%	9,557,800
Nov 3, 2025	0.51	0.52	0.49	0.50	0.50	-2.94%	7,490,900
Oct 31, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	6,244,400
Oct 30, 2025	0.52	0.53	0.50	0.52	0.52	0.97%	9,599,100
Oct 29, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	6,115,600
Oct 28, 2025	0.52	0.52	0.50	0.52	0.52	1.96%	7,361,100
Oct 27, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	5,830,600
Oct 24, 2025	0.56	0.56	0.52	0.53	0.53	-2.75%	8,539,100
Oct 23, 2025	0.53	0.56	0.53	0.55	0.55	2.83%	12,671,100
Oct 22, 2025	0.54	0.54	0.52	0.53	0.53	-	4,156,200
Oct 21, 2025	0.53	0.55	0.53	0.53	0.53	3.92%	8,386,300
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