KLSE:CNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	39,500
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	48,400
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	31,600
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	275,000
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	24,200
Jul 20, 2026	0.04	0.04	0.04	0.04	0.04	-	5,000
Jul 16, 2026	0.04	0.04	0.04	0.04	0.04	-	52,000
Jul 13, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	340,200
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	-22.22%	650,000
Jul 8, 2026	0.04	0.05	0.04	0.05	0.05	28.57%	437,200
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	-	200,000
Jul 1, 2026	0.04	0.04	0.04	0.04	0.04	-	11,000
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	49,000
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	10,000
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	502,000
Jun 19, 2026	0.04	0.04	0.04	0.04	0.04	-	364,200
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	200,000
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	62,800
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	-	290,000
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	30,000
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	2,500
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	446,100
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	761,000
May 21, 2026	0.05	0.05	0.04	0.04	0.04	-	117,000
May 20, 2026	0.04	0.04	0.04	0.04	0.04	-	20,000
May 19, 2026	0.04	0.04	0.04	0.04	0.04	-	109,000
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	400,000
May 14, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	190,200
May 12, 2026	0.04	0.05	0.04	0.05	0.05	-	62,100
May 7, 2026	0.05	0.05	0.05	0.05	0.05	-	100
May 5, 2026	0.05	0.05	0.05	0.05	0.05	-	1,000
May 4, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	265,100
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	-	164,200
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	-	24,800
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	280,000
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	90,000
Apr 16, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	58,000
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-	42,000
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-	16,000
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	351,900
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	85,000
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	14,400
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Apr 3, 2026	0.05	0.05	0.04	0.04	0.04	-	71,800
Mar 31, 2026	0.04	0.04	0.04	0.04	0.04	-	100,000
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	39,000
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	110,000