CBH Engineering Holding Berhad (KLSE:CBHB)
Malaysia · Delayed Price · Currency is MYR 0.4400
+0.0200 (4.76%)
At close: Sep 26, 2025
KLSE:CBHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 4,693,600 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,594,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,758,900 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,981,200 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,074,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 9,584,400 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 4,382,600 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 4,567,200 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,270,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,216,700 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 6,697,900 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 9,945,000 |
| Jul 17, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 25,048,600 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,854,800 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,390,200 |