Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.74	0.80	0.74	0.80	0.80	7.43%	53,000
Sep 1, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	10,000
Aug 28, 2026	0.75	0.75	0.75	0.75	0.75	-5.06%	1,000
Aug 27, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	70,000
Aug 26, 2026	0.79	0.80	0.79	0.80	0.80	-	60,500
Aug 24, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	12,000
Aug 21, 2026	0.75	0.79	0.75	0.79	0.79	-0.63%	21,500
Aug 20, 2026	0.78	0.80	0.78	0.80	0.80	4.61%	10,000
Aug 18, 2026	0.75	0.76	0.75	0.76	0.76	2.01%	28,000
Aug 17, 2026	0.78	0.79	0.75	0.75	0.75	-4.49%	107,500
Aug 14, 2026	0.78	0.80	0.77	0.78	0.78	-	66,000
Aug 13, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	21,000
Aug 12, 2026	0.80	0.80	0.80	0.80	0.80	2.56%	19,000
Aug 11, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	6,700
Aug 10, 2026	0.78	0.80	0.77	0.80	0.80	3.90%	223,300
Aug 7, 2026	0.74	0.78	0.74	0.77	0.77	8.45%	95,600
Aug 6, 2026	0.70	0.72	0.70	0.71	0.71	1.43%	34,000
Aug 5, 2026	0.70	0.70	0.70	0.70	0.70	-	23,300
Aug 4, 2026	0.70	0.70	0.70	0.70	0.70	-	3,900
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	84,600
Jul 31, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	9,300
Jul 30, 2026	0.70	0.70	0.70	0.70	0.70	-	50,000
Jul 29, 2026	0.71	0.71	0.70	0.70	0.70	-0.71%	13,200
Jul 28, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	7,500
Jul 27, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	14,400
Jul 24, 2026	0.71	0.71	0.71	0.71	0.71	-5.37%	3,400
Jul 21, 2026	0.74	0.75	0.74	0.75	0.75	6.43%	8,800
Jul 20, 2026	0.70	0.70	0.69	0.70	0.70	-7.89%	16,200
Jul 16, 2026	0.76	0.76	0.76	0.76	0.76	-	200
Jul 15, 2026	0.71	0.78	0.71	0.76	0.76	10.95%	177,000
Jul 14, 2026	0.70	0.74	0.69	0.69	0.69	-16.46%	159,000
Jul 7, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	3,000
Jun 25, 2026	0.83	0.83	0.83	0.83	0.83	-	100
Jun 24, 2026	0.83	0.83	0.83	0.83	0.83	-	100
Jun 23, 2026	0.83	0.83	0.83	0.83	0.83	-	300
Jun 22, 2026	0.82	0.86	0.82	0.83	0.83	1.22%	164,400
Jun 19, 2026	0.82	0.82	0.82	0.82	0.82	-	400
Jun 18, 2026	0.77	0.84	0.75	0.82	0.82	6.49%	42,900
Jun 16, 2026	0.71	0.83	0.71	0.77	0.77	-0.65%	163,600
Jun 12, 2026	0.74	0.78	0.74	0.78	0.78	7.64%	60,600
Jun 11, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	99,400
Jun 9, 2026	0.71	0.74	0.71	0.71	0.71	-	173,100
Jun 8, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	100
Jun 5, 2026	0.65	0.70	0.65	0.69	0.69	6.15%	155,000
Jun 3, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	78,600
May 29, 2026	0.72	0.72	0.67	0.67	0.67	-6.94%	10,500
May 26, 2026	0.72	0.72	0.71	0.72	0.72	-	30,000
May 25, 2026	0.72	0.72	0.72	0.72	0.72	-	1,000
May 22, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	5,000
May 20, 2026	0.68	0.73	0.68	0.73	0.73	8.96%	221,400