Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	18,100
Oct 13, 2025	0.73	0.73	0.73	0.73	0.73	-	20,000
Oct 10, 2025	0.72	0.73	0.72	0.73	0.73	-	28,500
Oct 9, 2025	0.74	0.74	0.73	0.73	0.73	1.39%	138,100
Oct 8, 2025	0.73	0.76	0.72	0.72	0.72	-0.69%	116,900
Oct 7, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	80,900
Oct 6, 2025	0.76	0.76	0.73	0.73	0.73	-2.01%	257,800
Oct 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	44,000
Oct 2, 2025	0.75	0.76	0.75	0.75	0.75	-	438,100
Oct 1, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	15,000
Sep 30, 2025	0.74	0.75	0.74	0.75	0.75	-1.32%	157,000
Sep 29, 2025	0.76	0.76	0.76	0.76	0.76	-	1,000
Sep 26, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	56,200
Sep 25, 2025	0.75	0.75	0.75	0.75	0.75	-	70,000
Sep 24, 2025	0.75	0.76	0.74	0.75	0.75	-1.32%	353,200
Sep 23, 2025	0.75	0.76	0.75	0.76	0.76	1.34%	168,000
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	357,200
Sep 19, 2025	0.75	0.77	0.75	0.75	0.75	4.90%	432,800
Sep 18, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	37,500
Sep 17, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	111,500
Sep 12, 2025	0.72	0.72	0.72	0.72	0.72	-	155,000
Sep 11, 2025	0.72	0.72	0.71	0.72	0.72	-	185,800
Sep 10, 2025	0.71	0.72	0.71	0.72	0.72	-2.05%	121,400
Sep 9, 2025	0.73	0.76	0.70	0.73	0.73	-	492,500
Sep 8, 2025	0.73	0.73	0.73	0.73	0.73	-	49,800
Sep 4, 2025	0.73	0.73	0.72	0.73	0.73	-	56,900
Sep 3, 2025	0.75	0.76	0.73	0.73	0.73	-3.95%	64,300
Sep 2, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	47,300
Aug 29, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	23,000
Aug 28, 2025	0.80	0.81	0.73	0.73	0.73	-9.94%	237,300
Aug 27, 2025	0.81	0.81	0.81	0.81	0.81	-	6,500
Aug 26, 2025	0.80	0.81	0.80	0.81	0.81	-	59,100
Aug 25, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	61,500
Aug 22, 2025	0.81	0.81	0.80	0.80	0.80	-	64,100
Aug 21, 2025	0.81	0.81	0.80	0.80	0.80	-2.44%	38,000
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	1.86%	15,000
Aug 19, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	1,000
Aug 15, 2025	0.80	0.80	0.80	0.80	0.80	-	23,700
Aug 14, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	63,100
Aug 13, 2025	0.81	0.81	0.81	0.81	0.81	-	11,200
Aug 12, 2025	0.81	0.81	0.81	0.81	0.81	-	5,000
Aug 11, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	10,000
Aug 8, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	69,200
Aug 7, 2025	0.81	0.81	0.81	0.81	0.81	-	23,000
Aug 6, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	6,900
Aug 5, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	6,100
Jul 31, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	500
Jul 29, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	7,000
Jul 28, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	7,000
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	5,000