C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	2.53	2.53	2.53	2.53	2.53	-2.69%	300
Dec 5, 2025	2.57	2.60	2.57	2.60	2.60	0.78%	10,000
Dec 4, 2025	2.59	2.59	2.58	2.58	2.58	-0.39%	9,000
Dec 3, 2025	2.59	2.59	2.59	2.59	2.59	0.39%	10,000
Dec 2, 2025	2.59	2.59	2.57	2.58	2.58	-	34,000
Dec 1, 2025	2.58	2.58	2.57	2.58	2.58	-	51,000
Nov 28, 2025	2.56	2.58	2.56	2.58	2.58	1.18%	57,700
Nov 27, 2025	2.54	2.55	2.50	2.55	2.55	0.79%	38,100
Nov 26, 2025	2.50	2.53	2.50	2.53	2.53	1.20%	71,000
Nov 25, 2025	2.53	2.53	2.50	2.50	2.50	-0.79%	113,000
Nov 24, 2025	2.52	2.52	2.52	2.52	2.52	-	10,000
Nov 21, 2025	2.55	2.58	2.52	2.52	2.52	0.40%	41,500