Country View Berhad (KLSE:CVIEW)
2.990
+0.050 (1.70%)
At close: Oct 27, 2025
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.70% | 1,500 |
| Oct 24, 2025 | 2.96 | 2.99 | 2.92 | 2.94 | 2.94 | 2.08% | 50,500 |
| Oct 22, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | 5,200 |
| Oct 21, 2025 | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | 0.35% | 8,000 |
| Oct 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 14,300 |
| Oct 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 500 |
| Oct 15, 2025 | 2.84 | 2.85 | 2.84 | 2.84 | 2.84 | - | 11,300 |
| Oct 14, 2025 | 2.85 | 2.92 | 2.82 | 2.84 | 2.84 | -3.73% | 20,800 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.67% | 15,600 |
| Oct 10, 2025 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 1.69% | 128,900 |
| Oct 9, 2025 | 2.83 | 2.95 | 2.83 | 2.95 | 2.95 | 6.12% | 21,500 |
| Oct 8, 2025 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | 1.46% | 17,000 |
| Oct 7, 2025 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | -2.49% | 170,700 |
| Oct 6, 2025 | 2.80 | 2.99 | 2.79 | 2.81 | 2.81 | 0.36% | 35,500 |
| Oct 3, 2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 0.72% | 26,700 |
| Oct 2, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | 34,200 |
| Oct 1, 2025 | 2.83 | 2.88 | 2.72 | 2.84 | 2.84 | -1.39% | 68,800 |
| Sep 30, 2025 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 48,200 |
| Sep 29, 2025 | 2.80 | 3.12 | 2.80 | 3.00 | 3.00 | 7.91% | 199,000 |
| Sep 26, 2025 | 2.59 | 2.78 | 2.59 | 2.78 | 2.78 | 9.02% | 74,500 |
| Sep 25, 2025 | 2.46 | 2.55 | 2.46 | 2.55 | 2.55 | 4.08% | 59,800 |
| Sep 24, 2025 | 2.43 | 2.50 | 2.43 | 2.45 | 2.45 | 1.24% | 76,500 |
| Sep 23, 2025 | 2.39 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 22,800 |
| Sep 22, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | 2.38 | 1.28% | 26,700 |
| Sep 19, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 1.73% | 8,800 |
| Sep 18, 2025 | 2.31 | 2.31 | 2.30 | 2.31 | 2.31 | 0.43% | 12,600 |
| Sep 17, 2025 | 2.20 | 2.32 | 2.20 | 2.30 | 2.30 | 2.68% | 108,200 |
| Sep 12, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | 4.67% | 1,100 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -0.47% | 5,000 |
| Sep 9, 2025 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | - | 13,000 |
| Sep 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 11,300 |
| Sep 4, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | -0.92% | 11,100 |
| Sep 3, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | 0.46% | 3,200 |
| Sep 2, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | - | 6,200 |
| Aug 29, 2025 | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.46% | 5,400 |
| Aug 28, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | - | 6,500 |
| Aug 27, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.46% | 10,400 |
| Aug 26, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 8,700 |
| Aug 25, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -1.77% | 15,500 |
| Aug 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | 9,800 |
| Aug 21, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | 100 |
| Aug 20, 2025 | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | - | 17,300 |
| Aug 18, 2025 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 3.18% | 13,600 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.20 | 2.20 | 2.20 | -0.45% | 17,400 |
| Aug 14, 2025 | 2.21 | 2.24 | 2.21 | 2.21 | 2.21 | -1.34% | 27,300 |
| Aug 13, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.36% | 14,700 |
| Aug 12, 2025 | 2.37 | 2.37 | 2.15 | 2.21 | 2.21 | -8.68% | 19,700 |
| Aug 11, 2025 | 2.40 | 2.43 | 2.40 | 2.42 | 2.31 | 1.26% | 120,200 |
| Aug 8, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.28 | - | 33,000 |
| Aug 7, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.28 | - | 33,900 |