CBH Engineering Holding Berhad (KLSE:CBHB)
Malaysia · Delayed Price · Currency is MYR 0.9100
-0.0350 (-3.70%)
At close: Oct 30, 2026
KLSE:CBHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.70% | 12,214,400 |
| Oct 29, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 6,781,400 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.72% | 11,158,500 |
| Oct 27, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -2.13% | 19,408,000 |
| Oct 26, 2026 | 0.90 | 0.95 | 0.89 | 0.94 | 0.94 | 3.87% | 12,460,600 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -4.23% | 27,148,100 |
| Oct 22, 2026 | 0.97 | 1.01 | 0.94 | 0.95 | 0.95 | -2.07% | 18,816,900 |
| Oct 21, 2026 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | 2.66% | 10,874,300 |
| Oct 20, 2026 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -5.53% | 19,175,500 |
| Oct 19, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.49% | 13,497,200 |
| Oct 16, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 3.06% | 7,229,100 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.85% | 10,656,100 |
| Oct 14, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 7,334,400 |
| Oct 13, 2026 | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | -5.41% | 9,631,000 |
| Oct 12, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 5,834,000 |
| Oct 9, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 9,243,800 |
| Oct 8, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 7,401,800 |
| Oct 7, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 7,856,400 |
| Oct 6, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 5,211,800 |
| Oct 5, 2026 | 1.09 | 1.17 | 1.09 | 1.17 | 1.17 | 7.34% | 17,595,700 |
| Oct 2, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 8,868,800 |
| Oct 1, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 5,485,300 |
| Sep 30, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | - | 7,187,900 |
| Sep 29, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 6,908,600 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 4,229,700 |
| Sep 25, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 8,863,700 |
| Sep 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 3,782,400 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | - | 5,307,200 |
| Sep 22, 2026 | 1.06 | 1.11 | 1.05 | 1.09 | 1.09 | 3.81% | 10,850,400 |
| Sep 21, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 9,446,400 |
| 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 |