C.I. Holdings Berhad (KLSE:CIHLDG)
Malaysia · Delayed Price · Currency is MYR 2.760
-0.040 (-1.43%)
At close: Aug 29, 2025
C.I. Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.43% | 51,400 |
| Aug 28, 2025 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 1.82% | 73,700 |
| Aug 27, 2025 | 2.76 | 2.77 | 2.75 | 2.75 | 2.75 | -0.36% | 9,200 |
| Aug 26, 2025 | 2.73 | 2.76 | 2.73 | 2.76 | 2.76 | 1.10% | 4,300 |
| Aug 25, 2025 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.73% | 19,100 |
| Aug 22, 2025 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | 0.36% | 8,400 |
| Aug 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 13,500 |
| Aug 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 2,000 |
| Aug 19, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 15,900 |
| Aug 18, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 3,100 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.69 | 2.70 | 2.70 | - | 6,000 |
| Aug 13, 2025 | 2.71 | 2.71 | 2.70 | 2.70 | 2.70 | -0.74% | 15,000 |
| Aug 12, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | 8,000 |
| Aug 11, 2025 | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | 1.12% | 14,100 |
| Aug 7, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.75% | 8,100 |
| Aug 4, 2025 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | 1.91% | 5,000 |
| Aug 1, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 7,000 |
| Jul 31, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | 500 |
| Jul 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 1,000 |
| Jul 29, 2025 | 2.68 | 2.68 | 2.61 | 2.61 | 2.61 | 0.38% | 19,000 |
| Jul 28, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 14,400 |
| Jul 25, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 11,100 |
| Jul 24, 2025 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | - | 13,600 |
| Jul 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -1.14% | 5,800 |
| Jul 22, 2025 | 2.62 | 2.64 | 2.62 | 2.63 | 2.63 | 3.14% | 11,000 |
| Jul 21, 2025 | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | 1.19% | 6,700 |
| Jul 16, 2025 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -1.56% | 22,000 |
| Jul 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 22,000 |
| Jul 14, 2025 | 2.56 | 2.57 | 2.56 | 2.56 | 2.56 | - | 57,800 |
| Jul 11, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | -0.39% | 28,100 |
| Jul 10, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | -4.10% | 19,000 |
| Jul 9, 2025 | 2.57 | 2.68 | 2.57 | 2.68 | 2.68 | 4.28% | 24,500 |
| Jul 8, 2025 | 2.56 | 2.58 | 2.56 | 2.57 | 2.57 | - | 29,100 |
| Jul 7, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | -0.39% | 5,900 |
| Jul 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.39% | 4,800 |
| Jul 3, 2025 | 2.59 | 2.59 | 2.56 | 2.59 | 2.59 | - | 48,700 |
| Jul 2, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.78% | 2,100 |
| Jul 1, 2025 | 2.57 | 2.59 | 2.57 | 2.57 | 2.57 | 0.78% | 19,200 |
| Jun 30, 2025 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | - | 4,000 |
| Jun 26, 2025 | 2.55 | 2.55 | 2.51 | 2.55 | 2.55 | -0.39% | 12,200 |
| Jun 25, 2025 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | 0.79% | 10,000 |
| Jun 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.39% | 2,000 |
| Jun 23, 2025 | 2.55 | 2.58 | 2.55 | 2.55 | 2.55 | -1.54% | 10,600 |
| Jun 20, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 10,000 |
| Jun 17, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.39% | 300 |
| Jun 16, 2025 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -1.15% | 900 |
| Jun 13, 2025 | 2.60 | 2.61 | 2.50 | 2.61 | 2.61 | - | 1,400 |
| Jun 10, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.61 | -0.76% | 25,800 |
| Jun 9, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | 12,100 |
| Jun 5, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | 5,000 |