C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.46	2.46	2.43	2.46	2.46	0.41%	10,500
Aug 27, 2026	2.45	2.45	2.43	2.45	2.45	-	20,800
Aug 26, 2026	2.43	2.48	2.42	2.45	2.45	1.24%	13,700
Aug 24, 2026	2.43	2.50	2.42	2.42	2.42	1.68%	81,300
Aug 21, 2026	2.41	2.46	2.37	2.38	2.38	2.59%	104,400
Aug 20, 2026	2.35	2.36	2.32	2.32	2.32	-0.43%	15,400
Aug 19, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	2,000
Aug 18, 2026	2.35	2.35	2.35	2.35	2.35	0.86%	3,000
Aug 17, 2026	2.33	2.33	2.33	2.33	2.33	-0.85%	5,000
Aug 14, 2026	2.33	2.35	2.33	2.35	2.35	0.86%	9,000
Aug 13, 2026	2.35	2.35	2.33	2.33	2.33	-	16,000
Aug 12, 2026	2.33	2.33	2.33	2.33	2.33	0.43%	3,000
Aug 11, 2026	2.32	2.32	2.32	2.32	2.32	-	13,500
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