KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.02	1.05	1.02	1.04	1.04	1.96%	12,581,000
Sep 17, 2026	1.00	1.05	0.99	1.02	1.02	2.00%	13,191,000
Sep 15, 2026	1.02	1.05	0.99	1.00	1.00	-1.96%	9,472,400
Sep 14, 2026	0.99	1.03	0.97	1.02	1.02	2.51%	12,708,100
Sep 11, 2026	1.01	1.03	0.98	1.00	1.00	-3.40%	21,446,100
Sep 10, 2026	1.01	1.06	0.99	1.03	1.03	2.25%	13,584,200
Sep 9, 2026	0.96	1.02	0.96	1.01	1.01	5.76%	19,147,300
Sep 8, 2026	0.97	1.00	0.95	0.96	0.95	0.53%	30,448,600
Sep 7, 2026	0.92	0.96	0.91	0.95	0.95	4.40%	16,363,600
Sep 4, 2026	0.88	0.93	0.88	0.91	0.91	3.41%	15,920,400
Sep 3, 2026	0.90	0.90	0.84	0.88	0.88	-1.68%	17,304,300
Sep 2, 2026	0.88	0.90	0.87	0.90	0.89	1.13%	6,819,500
Sep 1, 2026	0.90	0.90	0.87	0.89	0.88	-1.67%	7,269,800
Aug 28, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	8,246,600
Aug 27, 2026	0.94	0.94	0.90	0.91	0.91	-1.62%	12,153,400
Aug 26, 2026	0.90	0.94	0.89	0.93	0.92	3.35%	14,102,100
Aug 24, 2026	0.88	0.90	0.87	0.90	0.89	2.87%	13,786,700
Aug 21, 2026	0.85	0.88	0.83	0.87	0.87	2.96%	17,061,500
Aug 20, 2026	0.83	0.92	0.83	0.85	0.84	6.96%	80,485,700
Aug 19, 2026	0.74	0.79	0.73	0.79	0.79	6.76%	15,366,500
Aug 18, 2026	0.75	0.77	0.74	0.74	0.74	-0.67%	7,228,700
Aug 17, 2026	0.75	0.77	0.74	0.75	0.74	-0.67%	7,288,700
Aug 14, 2026	0.75	0.75	0.74	0.75	0.75	0.67%	3,805,800
Aug 13, 2026	0.73	0.76	0.73	0.75	0.74	2.76%	18,564,500
Aug 12, 2026	0.73	0.74	0.72	0.73	0.72	-0.68%	10,647,600
Aug 11, 2026	0.72	0.73	0.71	0.73	0.73	2.10%	4,656,900
Aug 10, 2026	0.72	0.73	0.71	0.72	0.71	0.70%	8,031,900
Aug 7, 2026	0.72	0.73	0.71	0.71	0.71	0.71%	8,136,600
Aug 6, 2026	0.70	0.72	0.70	0.71	0.70	0.71%	7,498,300
Aug 5, 2026	0.70	0.71	0.70	0.70	0.70	0.72%	4,915,200
Aug 4, 2026	0.69	0.70	0.69	0.70	0.69	1.46%	4,884,200
Aug 3, 2026	0.67	0.69	0.66	0.69	0.68	3.01%	5,385,800
Jul 31, 2026	0.69	0.69	0.67	0.67	0.66	-1.48%	5,183,900
Jul 30, 2026	0.66	0.68	0.66	0.68	0.67	1.50%	3,839,100
Jul 29, 2026	0.67	0.68	0.65	0.67	0.66	-	8,292,000
Jul 28, 2026	0.68	0.69	0.66	0.67	0.66	-2.92%	7,394,800
Jul 27, 2026	0.70	0.70	0.68	0.69	0.68	-0.72%	4,344,100
Jul 24, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	3,555,100
Jul 23, 2026	0.71	0.72	0.69	0.70	0.69	-1.42%	3,192,800
Jul 22, 2026	0.72	0.73	0.71	0.71	0.70	-1.40%	3,782,900
Jul 21, 2026	0.70	0.72	0.69	0.72	0.71	2.14%	8,614,000
Jul 20, 2026	0.68	0.71	0.68	0.70	0.70	2.94%	3,431,000
Jul 17, 2026	0.70	0.70	0.67	0.68	0.68	-2.86%	10,227,400
Jul 16, 2026	0.72	0.72	0.70	0.70	0.70	-2.10%	5,169,000
Jul 15, 2026	0.73	0.73	0.71	0.72	0.71	-1.38%	6,059,300
Jul 14, 2026	0.69	0.73	0.68	0.73	0.72	5.07%	8,861,700
Jul 13, 2026	0.72	0.72	0.69	0.69	0.69	-3.50%	9,171,400
Jul 10, 2026	0.72	0.74	0.71	0.72	0.71	0.70%	8,395,400
Jul 9, 2026	0.71	0.75	0.71	0.71	0.71	0.71%	16,399,100
Jul 8, 2026	0.69	0.72	0.68	0.71	0.70	1.44%	6,942,200