C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.33	2.36	2.32	2.32	2.32	-0.43%	2,100
Aug 7, 2026	2.33	2.33	2.33	2.33	2.33	-	14,100
Aug 6, 2026	2.33	2.33	2.33	2.33	2.33	-	30,000
Aug 5, 2026	2.34	2.34	2.33	2.33	2.33	-0.43%	5,800
Aug 3, 2026	2.34	2.34	2.33	2.34	2.34	-1.27%	27,000
Jul 31, 2026	2.35	2.37	2.34	2.37	2.37	0.42%	6,500
Jul 30, 2026	2.33	2.36	2.33	2.36	2.36	0.85%	3,500
Jul 29, 2026	2.33	2.34	2.33	2.34	2.34	-	6,000
Jul 28, 2026	2.34	2.34	2.34	2.34	2.34	-0.43%	13,000
Jul 27, 2026	2.36	2.36	2.35	2.35	2.35	-0.42%	13,000
Jul 24, 2026	2.35	2.36	2.35	2.36	2.36	-1.26%	22,700
Jul 23, 2026	2.39	2.39	2.39	2.39	2.39	0.42%	300
Jul 22, 2026	2.33	2.38	2.33	2.38	2.38	2.15%	5,000
Jul 21, 2026	2.33	2.33	2.33	2.33	2.33	-	2,100
Jul 16, 2026	2.33	2.33	2.33	2.33	2.33	-	1,000
Jul 15, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	1,200
Jul 14, 2026	2.35	2.36	2.35	2.35	2.35	-	8,000
Jul 13, 2026	2.36	2.36	2.34	2.35	2.35	-0.42%	9,100
Jul 10, 2026	2.36	2.36	2.36	2.36	2.36	-	1,100
Jul 9, 2026	2.36	2.36	2.36	2.36	2.36	-	8,100
Jul 7, 2026	2.34	2.36	2.34	2.36	2.36	-0.42%	7,800
Jul 6, 2026	2.37	2.37	2.36	2.37	2.37	-0.84%	6,900
Jul 3, 2026	2.39	2.39	2.39	2.39	2.39	-	1,000
Jul 1, 2026	2.34	2.39	2.33	2.39	2.39	2.14%	4,100
Jun 30, 2026	2.34	2.34	2.34	2.34	2.34	-0.43%	3,000
Jun 29, 2026	2.35	2.35	2.35	2.35	2.35	-0.84%	4,900
Jun 26, 2026	2.36	2.37	2.36	2.37	2.37	0.42%	2,300
Jun 25, 2026	2.34	2.36	2.34	2.36	2.36	0.43%	38,000
Jun 24, 2026	2.35	2.35	2.35	2.35	2.35	-2.08%	2,000
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	-	1,000
Jun 22, 2026	2.40	2.40	2.40	2.40	2.40	1.69%	1,000
Jun 19, 2026	2.36	2.38	2.36	2.36	2.36	-	7,000
Jun 18, 2026	2.36	2.36	2.36	2.36	2.36	-0.42%	1,500
Jun 16, 2026	2.37	2.37	2.37	2.37	2.37	0.42%	1,400
Jun 12, 2026	2.36	2.36	2.36	2.36	2.36	-	1,000
Jun 11, 2026	2.38	2.43	2.36	2.36	2.36	-	3,100
Jun 8, 2026	2.35	2.36	2.35	2.36	2.36	-1.67%	13,900
Jun 5, 2026	2.39	2.40	2.39	2.40	2.40	2.13%	6,300
Jun 4, 2026	2.35	2.39	2.35	2.35	2.35	-	16,000
Jun 3, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	1,200
May 26, 2026	2.40	2.40	2.34	2.34	2.34	-2.50%	3,500
May 25, 2026	2.41	2.45	2.40	2.40	2.40	-	17,800
May 22, 2026	2.49	2.49	2.40	2.40	2.40	-5.88%	69,800
May 21, 2026	2.60	2.60	2.55	2.55	2.55	-1.92%	72,700
May 20, 2026	2.59	2.60	2.59	2.60	2.60	-	16,900
May 18, 2026	2.56	2.60	2.55	2.60	2.60	0.78%	28,100
May 15, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	3,200
May 14, 2026	2.57	2.57	2.57	2.57	2.57	-1.15%	3,500
May 13, 2026	2.56	2.60	2.56	2.60	2.60	1.17%	31,000
May 12, 2026	2.56	2.57	2.56	2.57	2.57	0.39%	18,400