Skip to main content
logo
C.I. Holdings Berhad (KLSE:CIHLDG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
0.00 (0.00%)
At close: Oct 29, 2026

C.I. Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262.042.082.042.042.04-19,700
Oct 28, 20262.052.052.032.042.040.49%10,000
Oct 27, 20262.042.052.032.032.03-0.98%6,500
Oct 26, 20262.072.072.052.052.05-1,400
Oct 23, 20262.092.092.052.052.05-1,200
Oct 22, 20262.052.082.052.052.05-4,900
Oct 21, 20262.052.052.052.052.050.99%800
Oct 19, 20262.172.172.032.032.03-6.88%2,000
Oct 16, 20262.172.182.152.182.180.46%2,100
Oct 15, 20262.152.172.042.172.170.93%25,000
Oct 14, 20262.172.182.152.152.15-1.38%3,700
Oct 13, 20262.152.182.122.182.181.87%7,200
Oct 12, 20262.112.142.112.142.141.90%7,000
Oct 9, 20262.102.102.092.102.101.45%23,900
Oct 8, 20262.032.082.022.072.072.48%46,000
Oct 7, 20262.012.022.002.022.021.00%6,500
Oct 6, 20262.102.102.002.002.00-4.76%56,100
Oct 5, 20262.112.112.102.102.10-0.47%22,700
Oct 2, 20262.122.122.102.112.11-9,700
Oct 1, 20262.172.172.112.112.11-2.76%39,000
Sep 30, 20262.202.202.172.172.17-2.25%24,200
Sep 29, 20262.222.222.222.222.220.91%3,600
Sep 28, 20262.222.222.202.202.20-0.90%13,100
Sep 25, 20262.202.262.202.222.22-1.77%25,500
Sep 24, 20262.262.282.262.262.26-9,600
Sep 23, 20262.332.332.252.262.26-0.88%17,400
Sep 22, 20262.422.442.422.432.28-0.41%19,900
Sep 21, 20262.422.452.422.442.290.83%9,900
Sep 18, 20262.362.462.352.422.272.54%28,500
Sep 15, 20262.392.392.362.362.21-1.26%12,900
Sep 14, 20262.392.392.382.392.24-10,500
Sep 11, 20262.422.422.392.392.24-1.24%25,100
Sep 10, 20262.412.422.412.422.270.83%9,000
Sep 9, 20262.402.412.402.402.25-1.64%7,600
Sep 8, 20262.442.442.442.442.29-200
Sep 7, 20262.442.442.442.442.290.83%2,000
Sep 4, 20262.422.442.402.422.27-30,500
Sep 3, 20262.422.422.422.422.27-1.22%9,500
Sep 2, 20262.452.452.452.452.30-4,000
Sep 1, 20262.442.452.442.452.30-0.41%6,000
Aug 28, 20262.462.462.432.462.310.41%10,500
Aug 27, 20262.452.452.432.452.30-20,800
Aug 26, 20262.432.482.422.452.301.24%13,700
Aug 24, 20262.432.502.422.422.271.68%81,300
Aug 21, 20262.412.462.372.382.232.59%104,400
Aug 20, 20262.352.362.322.322.18-0.43%15,400
Aug 19, 20262.332.332.332.332.19-0.85%2,000
Aug 18, 20262.352.352.352.352.200.86%3,000
Aug 17, 20262.332.332.332.332.19-0.85%5,000
Aug 14, 20262.332.352.332.352.200.86%9,000