C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.59	2.59	2.52	2.52	2.52	-1.95%	21,000
Oct 23, 2025	2.52	2.57	2.52	2.57	2.57	-0.39%	23,000
Oct 22, 2025	2.55	2.58	2.53	2.58	2.58	0.78%	57,800
Oct 21, 2025	2.54	2.56	2.54	2.56	2.56	-	22,000
Oct 17, 2025	2.57	2.58	2.56	2.56	2.56	0.79%	25,000
Oct 16, 2025	2.55	2.57	2.53	2.54	2.54	-0.78%	25,400
Oct 15, 2025	2.57	2.57	2.56	2.56	2.56	-1.16%	1,900
Oct 14, 2025	2.58	2.59	2.58	2.59	2.59	0.78%	10,500
Oct 13, 2025	2.56	2.58	2.55	2.57	2.57	-	34,400
Oct 9, 2025	2.57	2.57	2.57	2.57	2.57	0.78%	8,000
Oct 8, 2025	2.54	2.55	2.53	2.55	2.55	0.79%	13,400
Oct 7, 2025	2.56	2.56	2.53	2.53	2.53	-1.17%	21,600
Oct 6, 2025	2.54	2.58	2.54	2.56	2.56	-	17,700
Oct 3, 2025	2.55	2.58	2.54	2.56	2.56	-	18,400
Oct 2, 2025	2.56	2.59	2.55	2.56	2.56	-0.39%	37,800
Oct 1, 2025	2.59	2.59	2.56	2.57	2.57	-0.77%	16,700
Sep 30, 2025	2.59	2.59	2.53	2.59	2.59	2.37%	43,500
Sep 29, 2025	2.53	2.53	2.52	2.53	2.53	-	12,300
Sep 26, 2025	2.53	2.54	2.53	2.53	2.53	-0.39%	9,500
Sep 25, 2025	2.53	2.54	2.52	2.54	2.54	0.40%	19,700
Sep 24, 2025	2.54	2.54	2.53	2.53	2.53	-0.39%	15,400
Sep 23, 2025	2.56	2.56	2.52	2.54	2.54	-	17,200
Sep 22, 2025	2.51	2.54	2.49	2.54	2.54	-	19,600
Sep 19, 2025	2.55	2.55	2.53	2.54	2.54	-0.39%	33,800
Sep 18, 2025	2.74	2.74	2.55	2.55	2.55	-8.27%	52,300
Sep 17, 2025	2.78	2.79	2.77	2.78	2.58	-	147,700
Sep 12, 2025	2.77	2.78	2.77	2.78	2.58	0.36%	21,200
Sep 11, 2025	2.77	2.77	2.76	2.77	2.57	-	37,100
Sep 10, 2025	2.78	2.78	2.76	2.77	2.57	-0.36%	41,700
Sep 9, 2025	2.79	2.79	2.77	2.78	2.58	-	23,100
Sep 8, 2025	2.80	2.80	2.78	2.78	2.58	-0.36%	29,600
Sep 4, 2025	2.79	2.79	2.78	2.79	2.59	0.36%	30,500
Sep 3, 2025	2.77	2.79	2.77	2.78	2.58	0.36%	19,000
Sep 2, 2025	2.79	2.80	2.77	2.77	2.57	0.36%	66,600
Aug 29, 2025	2.80	2.80	2.76	2.76	2.56	-1.43%	51,400
Aug 28, 2025	2.77	2.80	2.77	2.80	2.60	1.82%	73,700
Aug 27, 2025	2.76	2.77	2.75	2.75	2.55	-0.36%	9,200
Aug 26, 2025	2.73	2.76	2.73	2.76	2.56	1.10%	4,300
Aug 25, 2025	2.75	2.75	2.73	2.73	2.53	-0.73%	19,100
Aug 22, 2025	2.74	2.75	2.74	2.75	2.55	0.36%	8,400
Aug 21, 2025	2.74	2.74	2.74	2.74	2.54	-	13,500
Aug 20, 2025	2.74	2.74	2.74	2.74	2.54	-	2,000
Aug 19, 2025	2.72	2.74	2.72	2.74	2.54	0.74%	15,900
Aug 18, 2025	2.70	2.72	2.70	2.72	2.52	0.74%	3,100
Aug 14, 2025	2.70	2.70	2.69	2.70	2.51	-	6,000
Aug 13, 2025	2.71	2.71	2.70	2.70	2.51	-0.74%	15,000
Aug 12, 2025	2.70	2.72	2.70	2.72	2.52	-	8,000
Aug 11, 2025	2.69	2.72	2.69	2.72	2.52	1.12%	14,100
Aug 7, 2025	2.69	2.69	2.69	2.69	2.50	0.75%	8,100
Aug 4, 2025	2.62	2.67	2.62	2.67	2.48	1.91%	5,000