Country Heights Holdings Berhad (KLSE:CHHB)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Jun 23, 2026
KLSE:CHHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 44,900 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,500 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 60,100 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 4,900 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 538,100 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 56,100 |
| Jun 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 479,400 |
| Jun 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 444,300 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 91,300 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 697,300 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 346,300 |
| Jun 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 192,500 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -3.13% | 7,951,500 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 93,200 |
| May 29, 2026 | 0.17 | 0.22 | 0.16 | 0.18 | 0.18 | 2.94% | 8,273,900 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 1,278,200 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 470,000 |
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 1,232,600 |
| May 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 1,081,000 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 223,200 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 80,000 |
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 23,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 86,800 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 175,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 50,000 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 101,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 168,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 130,200 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 29,000 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,100 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 136,000 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 164,500 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 258,800 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 20,500 |
| Apr 17, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 188,500 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 29,300 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 8,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 11,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21,100 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,000 |
| Apr 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 20,000 |
| Apr 2, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 20,000 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 37,100 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 6,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,600 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,100 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 376,800 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 191,100 |