Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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