Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	10,500
Nov 3, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	83,700
Oct 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	10,000
Oct 29, 2026	0.76	0.78	0.76	0.78	0.78	2.65%	7,000
Oct 28, 2026	0.77	0.77	0.76	0.76	0.76	0.67%	41,000
Oct 27, 2026	0.75	0.77	0.75	0.75	0.75	-1.96%	45,000
Oct 26, 2026	0.75	0.77	0.75	0.77	0.77	2.68%	29,000
Oct 23, 2026	0.75	0.75	0.75	0.75	0.75	-2.55%	71,000
Oct 21, 2026	0.77	0.78	0.77	0.78	0.76	1.97%	76,200
Oct 20, 2026	0.75	0.76	0.75	0.76	0.75	2.01%	15,000
Oct 19, 2026	0.75	0.75	0.75	0.75	0.73	-1.32%	494,000
Oct 12, 2026	0.75	0.76	0.75	0.76	0.74	0.67%	18,500
Oct 9, 2026	0.75	0.75	0.75	0.75	0.74	-	48,200
Oct 8, 2026	0.76	0.76	0.75	0.75	0.74	-	5,600
Oct 6, 2026	0.75	0.75	0.75	0.75	0.74	-	106,000
Oct 5, 2026	0.75	0.75	0.75	0.75	0.74	-	6,000
Oct 2, 2026	0.76	0.76	0.75	0.75	0.74	-0.66%	3,500
Oct 1, 2026	0.76	0.76	0.76	0.76	0.74	0.67%	500
Sep 30, 2026	0.75	0.75	0.75	0.75	0.74	1.35%	35,000
Sep 28, 2026	0.75	0.75	0.74	0.74	0.73	-	123,200
Sep 25, 2026	0.78	0.78	0.74	0.74	0.73	-5.13%	317,800
Sep 24, 2026	0.79	0.79	0.77	0.78	0.77	-	28,000
Sep 23, 2026	0.79	0.79	0.78	0.78	0.77	-0.64%	22,100
Sep 22, 2026	0.79	0.79	0.79	0.79	0.77	-	15,400
Sep 18, 2026	0.76	0.80	0.75	0.79	0.77	3.29%	129,500
Sep 15, 2026	0.77	0.77	0.76	0.76	0.75	-	48,800
Sep 14, 2026	0.76	0.76	0.76	0.76	0.75	0.66%	11,300
Sep 11, 2026	0.76	0.84	0.75	0.76	0.74	-2.58%	29,300
Sep 10, 2026	0.75	0.78	0.75	0.78	0.76	3.33%	35,000
Sep 9, 2026	0.75	0.75	0.75	0.75	0.74	-	5,500
Sep 8, 2026	0.76	0.76	0.75	0.75	0.74	-3.85%	5,200
Sep 7, 2026	0.78	0.78	0.78	0.78	0.77	-	25,000
Sep 3, 2026	0.74	0.78	0.74	0.78	0.77	-1.89%	76,100
Sep 2, 2026	0.74	0.80	0.74	0.80	0.78	7.43%	53,000
Sep 1, 2026	0.74	0.74	0.74	0.74	0.73	-1.33%	10,000
Aug 28, 2026	0.75	0.75	0.75	0.75	0.74	-5.06%	1,000
Aug 27, 2026	0.79	0.80	0.79	0.79	0.78	-1.25%	70,000
Aug 26, 2026	0.79	0.80	0.79	0.80	0.79	-	60,500
Aug 24, 2026	0.79	0.80	0.79	0.80	0.79	1.27%	12,000
Aug 21, 2026	0.75	0.79	0.75	0.79	0.78	-0.63%	21,500
Aug 20, 2026	0.78	0.80	0.78	0.80	0.78	4.61%	10,000
Aug 18, 2026	0.75	0.76	0.75	0.76	0.75	2.01%	28,000
Aug 17, 2026	0.78	0.79	0.75	0.75	0.73	-4.49%	107,500
Aug 14, 2026	0.78	0.80	0.77	0.78	0.77	-	66,000
Aug 13, 2026	0.80	0.80	0.77	0.78	0.77	-2.50%	21,000
Aug 12, 2026	0.80	0.80	0.80	0.80	0.79	2.56%	19,000
Aug 11, 2026	0.78	0.78	0.78	0.78	0.77	-2.50%	6,700
Aug 10, 2026	0.78	0.80	0.77	0.80	0.79	3.90%	223,300
Aug 7, 2026	0.74	0.78	0.74	0.77	0.76	8.45%	95,600
Aug 6, 2026	0.70	0.72	0.70	0.71	0.70	1.43%	34,000