C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.62	2.62	2.55	2.55	2.55	-2.67%	36,400
Feb 26, 2026	2.65	2.65	2.62	2.62	2.62	-0.76%	8,400
Feb 25, 2026	2.65	2.65	2.64	2.64	2.64	0.38%	3,700
Feb 24, 2026	2.65	2.65	2.63	2.63	2.63	0.38%	22,300
Feb 23, 2026	2.61	2.64	2.61	2.62	2.62	-0.38%	71,800
Feb 20, 2026	2.65	2.65	2.62	2.63	2.63	0.38%	2,400
Feb 19, 2026	2.61	2.62	2.60	2.62	2.62	0.77%	20,400
Feb 16, 2026	2.61	2.61	2.60	2.60	2.60	-1.89%	12,500
Feb 13, 2026	2.70	2.70	2.60	2.65	2.65	-3.28%	51,000
Feb 12, 2026	2.72	2.74	2.72	2.74	2.74	0.74%	23,600
Feb 11, 2026	2.72	2.72	2.71	2.72	2.72	-	24,000
Feb 9, 2026	2.72	2.75	2.72	2.72	2.72	0.37%	5,000
Feb 6, 2026	2.75	2.75	2.71	2.71	2.71	-1.45%	23,600
Feb 5, 2026	2.75	2.77	2.75	2.75	2.75	-0.36%	18,400
Feb 4, 2026	2.75	2.76	2.75	2.76	2.76	0.36%	28,000
Feb 3, 2026	2.75	2.77	2.75	2.75	2.75	1.48%	43,600
Jan 30, 2026	2.71	2.71	2.71	2.71	2.71	-0.37%	1,000
Jan 29, 2026	2.72	2.72	2.71	2.72	2.72	-	10,500
Jan 28, 2026	2.75	2.78	2.72	2.72	2.72	-1.09%	54,600
Jan 27, 2026	2.78	2.78	2.75	2.75	2.75	-1.08%	1,000
Jan 26, 2026	2.75	2.78	2.75	2.78	2.78	1.09%	6,100
Jan 23, 2026	2.75	2.75	2.75	2.75	2.75	-	6,000
Jan 22, 2026	2.75	2.75	2.75	2.75	2.75	-	3,600
Jan 21, 2026	2.77	2.77	2.75	2.75	2.75	-1.43%	16,000
Jan 20, 2026	2.78	2.79	2.77	2.79	2.79	0.72%	14,600
Jan 19, 2026	2.77	2.77	2.77	2.77	2.77	-0.72%	41,000
Jan 16, 2026	2.79	2.80	2.79	2.79	2.79	-	15,100
Jan 15, 2026	2.78	2.80	2.78	2.79	2.79	0.36%	32,900
Jan 14, 2026	2.78	2.80	2.78	2.78	2.78	-0.71%	24,800
Jan 13, 2026	2.80	2.80	2.80	2.80	2.80	-	2,000
Jan 12, 2026	2.77	2.80	2.77	2.80	2.80	0.72%	22,100
Jan 9, 2026	2.78	2.78	2.78	2.78	2.78	-	2,000
Jan 8, 2026	2.79	2.79	2.78	2.78	2.78	-0.71%	10,600
Jan 7, 2026	2.74	2.80	2.72	2.80	2.80	2.19%	72,200
Jan 6, 2026	2.73	2.77	2.71	2.74	2.74	1.48%	35,400
Jan 5, 2026	2.70	2.70	2.70	2.70	2.70	0.75%	24,700
Jan 2, 2026	2.65	2.68	2.59	2.68	2.68	-	2,100
Dec 31, 2025	2.68	2.68	2.68	2.68	2.68	0.37%	2,600
Dec 30, 2025	2.67	2.67	2.67	2.67	2.67	0.38%	1,000
Dec 29, 2025	2.66	2.66	2.66	2.66	2.66	-	2,000
Dec 26, 2025	2.65	2.66	2.65	2.66	2.66	-	1,700
Dec 22, 2025	2.68	2.68	2.66	2.66	2.66	-1.12%	11,300
Dec 19, 2025	2.69	2.70	2.69	2.69	2.69	1.13%	22,200
Dec 18, 2025	2.62	2.66	2.62	2.66	2.66	1.14%	13,900
Dec 17, 2025	2.62	2.64	2.62	2.63	2.63	1.15%	17,200
Dec 16, 2025	2.64	2.64	2.60	2.60	2.60	-1.14%	43,100
Dec 15, 2025	2.57	2.66	2.57	2.63	2.63	-	40,500
Dec 11, 2025	2.62	2.63	2.62	2.63	2.63	1.94%	13,000
Dec 10, 2025	2.59	2.59	2.58	2.58	2.58	1.98%	5,000
Dec 9, 2025	2.53	2.53	2.53	2.53	2.53	-	2,000