C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.55	2.56	2.55	2.56	2.56	-	7,400
May 6, 2026	2.59	2.60	2.56	2.56	2.56	0.39%	18,600
May 4, 2026	2.55	2.55	2.55	2.55	2.55	-1.92%	1,800
Apr 30, 2026	2.61	2.61	2.60	2.60	2.60	-	400
Apr 29, 2026	2.56	2.60	2.55	2.60	2.60	2.36%	63,700
Apr 28, 2026	2.55	2.56	2.54	2.54	2.54	-0.78%	5,400
Apr 27, 2026	2.56	2.56	2.56	2.56	2.56	0.39%	2,600
Apr 24, 2026	2.55	2.55	2.55	2.55	2.55	-	35,500
Apr 23, 2026	2.55	2.55	2.54	2.55	2.55	0.79%	14,000
Apr 22, 2026	2.53	2.53	2.53	2.53	2.53	-0.78%	300
Apr 21, 2026	2.56	2.56	2.55	2.55	2.55	0.79%	9,500
Apr 20, 2026	2.53	2.55	2.53	2.53	2.53	-0.39%	54,300
Apr 16, 2026	2.58	2.58	2.54	2.54	2.54	-1.17%	6,000
Apr 15, 2026	2.54	2.57	2.54	2.57	2.57	1.58%	23,200
Apr 14, 2026	2.53	2.53	2.53	2.53	2.53	-	200
Apr 13, 2026	2.53	2.53	2.53	2.53	2.53	-	12,000
Apr 10, 2026	2.53	2.53	2.53	2.53	2.53	-	7,000
Apr 9, 2026	2.53	2.53	2.53	2.53	2.53	0.80%	200
Apr 8, 2026	2.52	2.52	2.51	2.51	2.51	-	3,000
Apr 7, 2026	2.51	2.51	2.51	2.51	2.51	-	15,000
Apr 6, 2026	2.51	2.51	2.51	2.51	2.51	-	1,700
Apr 3, 2026	2.51	2.51	2.51	2.51	2.51	-	200
Apr 2, 2026	2.51	2.51	2.50	2.51	2.51	-	23,000
Apr 1, 2026	2.51	2.51	2.50	2.51	2.51	-	2,000
Mar 31, 2026	2.50	2.51	2.50	2.51	2.51	1.21%	30,600
Mar 30, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	35,200
Mar 27, 2026	2.50	2.50	2.50	2.50	2.50	-	2,000
Mar 26, 2026	2.54	2.54	2.50	2.50	2.50	-1.57%	2,700
Mar 25, 2026	2.55	2.55	2.54	2.54	2.54	-0.39%	6,200
Mar 24, 2026	2.58	2.58	2.55	2.55	2.55	-	12,500
Mar 18, 2026	2.55	2.58	2.55	2.55	2.55	-	21,000
Mar 17, 2026	2.58	2.58	2.53	2.55	2.55	-1.16%	15,600
Mar 16, 2026	2.58	2.58	2.58	2.58	2.58	-	50,100
Mar 13, 2026	2.58	2.58	2.58	2.58	2.58	0.39%	3,100
Mar 12, 2026	2.57	2.57	2.57	2.57	2.57	-	500
Mar 11, 2026	2.57	2.59	2.57	2.57	2.57	-	3,200
Mar 10, 2026	2.54	2.57	2.54	2.57	2.57	1.18%	15,100
Mar 9, 2026	2.58	2.58	2.50	2.54	2.54	-1.55%	16,500
Mar 6, 2026	2.55	2.60	2.55	2.58	2.58	1.18%	10,700
Mar 3, 2026	2.51	2.55	2.51	2.55	2.55	2.00%	8,200
Mar 2, 2026	2.50	2.55	2.49	2.50	2.50	-1.96%	55,800
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