C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.10	2.10	2.09	2.10	2.10	1.45%	23,900
Oct 8, 2026	2.03	2.08	2.02	2.07	2.07	2.48%	46,000
Oct 7, 2026	2.01	2.02	2.00	2.02	2.02	1.00%	6,500
Oct 6, 2026	2.10	2.10	2.00	2.00	2.00	-4.76%	56,100
Oct 5, 2026	2.11	2.11	2.10	2.10	2.10	-0.47%	22,700
Oct 2, 2026	2.12	2.12	2.10	2.11	2.11	-	9,700
Oct 1, 2026	2.17	2.17	2.11	2.11	2.11	-2.76%	39,000
Sep 30, 2026	2.20	2.20	2.17	2.17	2.17	-2.25%	24,200
Sep 29, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	3,600
Sep 28, 2026	2.22	2.22	2.20	2.20	2.20	-0.90%	13,100
Sep 25, 2026	2.20	2.26	2.20	2.22	2.22	-1.77%	25,500
Sep 24, 2026	2.26	2.28	2.26	2.26	2.26	-	9,600
Sep 23, 2026	2.33	2.33	2.25	2.26	2.26	-0.88%	17,400
Sep 22, 2026	2.42	2.44	2.42	2.43	2.28	-0.41%	19,900
Sep 21, 2026	2.42	2.45	2.42	2.44	2.29	0.83%	9,900
Sep 18, 2026	2.36	2.46	2.35	2.42	2.27	2.54%	28,500
Sep 15, 2026	2.39	2.39	2.36	2.36	2.21	-1.26%	12,900
Sep 14, 2026	2.39	2.39	2.38	2.39	2.24	-	10,500
Sep 11, 2026	2.42	2.42	2.39	2.39	2.24	-1.24%	25,100
Sep 10, 2026	2.41	2.42	2.41	2.42	2.27	0.83%	9,000
Sep 9, 2026	2.40	2.41	2.40	2.40	2.25	-1.64%	7,600
Sep 8, 2026	2.44	2.44	2.44	2.44	2.29	-	200
Sep 7, 2026	2.44	2.44	2.44	2.44	2.29	0.83%	2,000
Sep 4, 2026	2.42	2.44	2.40	2.42	2.27	-	30,500
Sep 3, 2026	2.42	2.42	2.42	2.42	2.27	-1.22%	9,500
Sep 2, 2026	2.45	2.45	2.45	2.45	2.30	-	4,000
Sep 1, 2026	2.44	2.45	2.44	2.45	2.30	-0.41%	6,000
Aug 28, 2026	2.46	2.46	2.43	2.46	2.31	0.41%	10,500
Aug 27, 2026	2.45	2.45	2.43	2.45	2.30	-	20,800
Aug 26, 2026	2.43	2.48	2.42	2.45	2.30	1.24%	13,700
Aug 24, 2026	2.43	2.50	2.42	2.42	2.27	1.68%	81,300
Aug 21, 2026	2.41	2.46	2.37	2.38	2.23	2.59%	104,400
Aug 20, 2026	2.35	2.36	2.32	2.32	2.18	-0.43%	15,400
Aug 19, 2026	2.33	2.33	2.33	2.33	2.19	-0.85%	2,000
Aug 18, 2026	2.35	2.35	2.35	2.35	2.20	0.86%	3,000
Aug 17, 2026	2.33	2.33	2.33	2.33	2.19	-0.85%	5,000
Aug 14, 2026	2.33	2.35	2.33	2.35	2.20	0.86%	9,000
Aug 13, 2026	2.35	2.35	2.33	2.33	2.19	-	16,000
Aug 12, 2026	2.33	2.33	2.33	2.33	2.19	0.43%	3,000
Aug 11, 2026	2.32	2.32	2.32	2.32	2.18	-	13,500
Aug 10, 2026	2.33	2.36	2.32	2.32	2.18	-0.43%	2,100
Aug 7, 2026	2.33	2.33	2.33	2.33	2.19	-	14,100
Aug 6, 2026	2.33	2.33	2.33	2.33	2.19	-	30,000
Aug 5, 2026	2.34	2.34	2.33	2.33	2.19	-0.43%	5,800
Aug 3, 2026	2.34	2.34	2.33	2.34	2.20	-1.27%	27,000
Jul 31, 2026	2.35	2.37	2.34	2.37	2.22	0.42%	6,500
Jul 30, 2026	2.33	2.36	2.33	2.36	2.21	0.85%	3,500
Jul 29, 2026	2.33	2.34	2.33	2.34	2.20	-	6,000
Jul 28, 2026	2.34	2.34	2.34	2.34	2.20	-0.43%	13,000
Jul 27, 2026	2.36	2.36	2.35	2.35	2.20	-0.42%	13,000