Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.67	0.67	0.67	0.67	0.67	-	1,000
May 14, 2026	0.68	0.68	0.67	0.67	0.67	-4.29%	8,000
May 13, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	169,900
May 12, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	14,600
May 11, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	4,500
May 7, 2026	0.70	0.70	0.67	0.70	0.70	0.72%	128,100
May 6, 2026	0.70	0.70	0.70	0.70	0.70	1.46%	1,000
May 4, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	600
Apr 30, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	10,700
Apr 29, 2026	0.70	0.70	0.70	0.70	0.70	-	15,400
Apr 28, 2026	0.70	0.70	0.70	0.70	0.70	-	80,000
Apr 27, 2026	0.70	0.70	0.70	0.70	0.70	-	20,000
Apr 24, 2026	0.71	0.71	0.69	0.70	0.70	4.48%	60,800
Apr 23, 2026	0.67	0.68	0.67	0.67	0.67	-	11,300
Apr 22, 2026	0.67	0.67	0.67	0.67	0.67	-4.96%	1,500
Apr 21, 2026	0.71	0.71	0.71	0.71	0.71	-	300
Apr 20, 2026	0.70	0.71	0.70	0.71	0.71	2.17%	54,200
Apr 17, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	7,400
Apr 16, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	9,100
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	2.21%	4,700
Apr 9, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	15,000
Apr 8, 2026	0.70	0.70	0.69	0.70	0.70	0.72%	38,700
Apr 3, 2026	0.69	0.69	0.65	0.69	0.69	-	29,300
Apr 2, 2026	0.66	0.69	0.65	0.69	0.69	3.76%	10,100
Mar 30, 2026	0.67	0.67	0.67	0.67	0.67	-2.92%	7,000
Mar 26, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Mar 25, 2026	0.69	0.69	0.69	0.69	0.69	1.48%	2,000
Mar 24, 2026	0.70	0.70	0.68	0.68	0.68	-3.57%	26,000
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	5.26%	1,100
Mar 18, 2026	0.72	0.72	0.67	0.67	0.67	-8.28%	7,700
Mar 16, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	2,000
Mar 13, 2026	0.72	0.74	0.72	0.74	0.74	3.50%	18,300
Mar 12, 2026	0.67	0.72	0.67	0.72	0.72	6.72%	36,700
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	-	20,000
Mar 9, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
Mar 6, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	25,400
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	3,200
Mar 4, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	21,000
Mar 3, 2026	0.69	0.70	0.69	0.70	0.70	-2.10%	107,500
Mar 2, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	91,800
Feb 26, 2026	0.75	0.75	0.70	0.70	0.70	-	31,400
Feb 25, 2026	0.73	0.73	0.70	0.70	0.70	-7.28%	164,400
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	3.42%	2,500
Feb 20, 2026	0.73	0.73	0.73	0.73	0.73	-	4,200
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-	7,000
Feb 12, 2026	0.77	0.77	0.73	0.73	0.73	0.69%	11,000
Feb 10, 2026	0.73	0.74	0.72	0.73	0.73	-	21,900
Feb 9, 2026	0.75	0.75	0.72	0.73	0.73	-4.61%	227,000
Feb 6, 2026	0.76	0.76	0.76	0.76	0.76	-	12,600
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-	61,000