C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.42	2.45	2.42	2.44	2.44	0.83%	9,900
Sep 18, 2026	2.36	2.46	2.35	2.42	2.42	2.54%	28,500
Sep 15, 2026	2.39	2.39	2.36	2.36	2.36	-1.26%	12,900
Sep 14, 2026	2.39	2.39	2.38	2.39	2.39	-	10,500
Sep 11, 2026	2.42	2.42	2.39	2.39	2.39	-1.24%	25,100
Sep 10, 2026	2.41	2.42	2.41	2.42	2.42	0.83%	9,000
Sep 9, 2026	2.40	2.41	2.40	2.40	2.40	-1.64%	7,600
Sep 8, 2026	2.44	2.44	2.44	2.44	2.44	-	200
Sep 7, 2026	2.44	2.44	2.44	2.44	2.44	0.83%	2,000
Sep 4, 2026	2.42	2.44	2.40	2.42	2.42	-	30,500
Sep 3, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	9,500
Sep 2, 2026	2.45	2.45	2.45	2.45	2.45	-	4,000
Sep 1, 2026	2.44	2.45	2.44	2.45	2.45	-0.41%	6,000
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