KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	8,909,100
May 6, 2026	0.60	0.61	0.59	0.60	0.60	0.84%	6,695,400
May 5, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	2,498,800
May 4, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	6,879,000
Apr 30, 2026	0.61	0.62	0.59	0.59	0.59	-4.84%	8,970,700
Apr 29, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	5,545,200
Apr 28, 2026	0.62	0.65	0.61	0.63	0.63	3.31%	21,336,800
Apr 27, 2026	0.60	0.61	0.59	0.61	0.61	1.68%	5,361,100
Apr 24, 2026	0.60	0.61	0.58	0.60	0.60	0.85%	8,284,800
Apr 23, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	7,330,300
Apr 22, 2026	0.61	0.62	0.59	0.60	0.60	-0.83%	5,441,400
Apr 21, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	7,008,000
Apr 20, 2026	0.62	0.63	0.59	0.59	0.59	-6.35%	12,347,000
Apr 17, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	13,780,400
Apr 16, 2026	0.60	0.62	0.59	0.61	0.61	3.39%	9,306,300
Apr 15, 2026	0.60	0.61	0.59	0.59	0.59	0.85%	9,765,200
Apr 14, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	18,387,900
Apr 13, 2026	0.55	0.58	0.54	0.58	0.58	3.57%	10,228,000
Apr 10, 2026	0.57	0.59	0.56	0.56	0.56	0.90%	7,834,300
Apr 9, 2026	0.58	0.58	0.55	0.56	0.56	-4.31%	5,399,500
Apr 8, 2026	0.54	0.59	0.54	0.58	0.58	11.54%	20,216,700
Apr 7, 2026	0.50	0.53	0.49	0.52	0.52	6.12%	4,130,400
Apr 6, 2026	0.49	0.50	0.48	0.49	0.49	-2.00%	2,010,400
Apr 3, 2026	0.50	0.50	0.49	0.50	0.50	2.04%	2,719,100
Apr 2, 2026	0.51	0.51	0.48	0.49	0.49	-2.97%	3,909,900
Apr 1, 2026	0.50	0.51	0.50	0.51	0.51	3.06%	4,993,300
Mar 31, 2026	0.50	0.50	0.48	0.49	0.49	-2.00%	2,575,900
Mar 30, 2026	0.50	0.51	0.49	0.50	0.50	-0.99%	4,979,400
Mar 27, 2026	0.51	0.51	0.50	0.51	0.51	-	2,601,500
Mar 26, 2026	0.52	0.52	0.50	0.51	0.51	-2.88%	3,006,600