CBH Engineering Holding Berhad (KLSE:CBHB)
Malaysia · Delayed Price · Currency is MYR 0.3450
+0.0050 (1.47%)
At close: Sep 4, 2025
KLSE:CBHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,066,100 |
| Jul 11, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.92% | 8,617,300 |
| Jul 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 8,784,300 |
| Jul 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,883,400 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,586,200 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,274,500 |
| Jul 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,088,900 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,157,300 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 496,800 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 881,400 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 1,759,400 |
| Jun 26, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,113,900 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,971,600 |