KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.72	0.73	0.71	0.71	0.71	-1.40%	3,782,900
Jul 21, 2026	0.70	0.72	0.69	0.72	0.72	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	0.72	-1.38%	6,059,300
Jul 14, 2026	0.69	0.73	0.68	0.73	0.73	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	0.72	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	0.71	1.44%	6,942,200
Jul 7, 2026	0.70	0.71	0.68	0.70	0.70	-0.71%	6,706,300
Jul 6, 2026	0.69	0.72	0.69	0.70	0.70	3.70%	17,489,700
Jul 3, 2026	0.67	0.69	0.67	0.68	0.68	0.75%	4,418,000
Jul 2, 2026	0.69	0.71	0.67	0.67	0.67	-2.19%	8,697,000
Jul 1, 2026	0.67	0.69	0.67	0.69	0.69	2.24%	7,286,900
Jun 30, 2026	0.66	0.69	0.66	0.67	0.67	3.88%	12,971,900
Jun 29, 2026	0.65	0.66	0.64	0.65	0.65	-	4,131,300
Jun 26, 2026	0.65	0.65	0.63	0.65	0.65	-0.77%	3,708,000
Jun 25, 2026	0.65	0.67	0.65	0.65	0.65	0.78%	6,548,500
Jun 24, 2026	0.63	0.66	0.63	0.65	0.65	2.38%	5,249,500
Jun 23, 2026	0.66	0.66	0.63	0.63	0.63	-3.08%	13,891,100
Jun 22, 2026	0.68	0.69	0.65	0.65	0.65	-3.70%	9,565,900
Jun 19, 2026	0.67	0.69	0.67	0.68	0.68	0.75%	7,203,900
Jun 18, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	11,682,700
Jun 16, 2026	0.69	0.71	0.68	0.69	0.69	1.47%	19,986,300
Jun 15, 2026	0.67	0.69	0.65	0.68	0.68	4.62%	10,884,400
Jun 12, 2026	0.67	0.69	0.65	0.65	0.65	-0.76%	22,301,600
Jun 11, 2026	0.64	0.67	0.63	0.66	0.66	0.77%	7,943,600
Jun 10, 2026	0.66	0.67	0.65	0.65	0.65	-2.26%	7,723,400
Jun 9, 2026	0.64	0.68	0.64	0.67	0.67	4.72%	24,151,500
Jun 8, 2026	0.65	0.67	0.63	0.64	0.64	-6.62%	30,365,300
Jun 5, 2026	0.63	0.69	0.62	0.68	0.68	9.68%	62,988,300
Jun 4, 2026	0.59	0.62	0.58	0.62	0.62	5.08%	7,796,900
Jun 3, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	8,836,700
May 29, 2026	0.59	0.64	0.58	0.61	0.61	8.93%	27,873,100
May 28, 2026	0.56	0.58	0.55	0.56	0.56	2.75%	5,160,900
May 26, 2026	0.57	0.57	0.55	0.55	0.55	-2.68%	2,498,200
May 25, 2026	0.57	0.57	0.55	0.56	0.56	-0.88%	2,814,900
May 22, 2026	0.55	0.57	0.54	0.57	0.57	5.61%	6,124,500
May 21, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	6,611,000
May 20, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	3,641,000
May 19, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	8,896,500
May 18, 2026	0.58	0.58	0.56	0.57	0.57	-2.59%	13,131,200
May 15, 2026	0.61	0.62	0.58	0.58	0.58	-5.69%	13,130,900
May 14, 2026	0.60	0.62	0.59	0.62	0.62	3.36%	12,903,200
May 13, 2026	0.59	0.60	0.58	0.60	0.60	0.85%	6,018,900
May 12, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	6,545,500
May 11, 2026	0.62	0.62	0.59	0.60	0.60	-4.03%	9,080,400
May 8, 2026	0.62	0.63	0.61	0.62	0.62	0.81%	6,763,600