Skip to main content
logo
Country View Berhad (KLSE:CVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.950
-0.050 (-1.67%)
At close: Jan 16, 2026

Country View Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20263.003.002.952.952.95-1.67%12,400
Jan 15, 20262.933.002.933.003.002.39%30,700
Jan 14, 20262.942.962.932.932.93-0.34%54,100
Jan 13, 20262.972.972.942.942.94-0.68%18,000
Jan 12, 20262.972.972.942.962.960.68%4,300
Jan 9, 20262.922.962.822.942.94-0.34%64,100
Jan 8, 20262.952.952.952.952.95-600
Jan 7, 20262.952.952.952.952.95-100
Jan 6, 20262.952.952.952.952.95-3,500
Jan 5, 20262.952.952.952.952.951.72%400
Jan 2, 20262.972.972.902.902.90-1.69%2,600
Dec 31, 20252.992.992.952.952.950.68%7,900
Dec 30, 20252.892.972.892.932.934.64%56,900
Dec 29, 20252.802.802.802.802.80-0.71%16,000
Dec 26, 20252.832.832.822.822.82-2.76%6,800
Dec 24, 20252.902.902.902.902.903.57%22,000
Dec 23, 20252.822.822.802.802.80-9,600
Dec 22, 20252.822.832.802.802.80-0.71%8,600
Dec 19, 20252.822.822.822.822.82-1.40%7,600
Dec 18, 20252.862.902.802.862.86-10,100
Dec 16, 20252.852.862.852.862.860.35%16,600
Dec 15, 20252.852.852.852.852.85-0.70%4,100
Dec 12, 20252.872.872.762.872.87-3.04%18,100
Dec 11, 20252.972.972.952.962.870.34%18,200
Dec 10, 20252.972.972.952.952.86-0.67%14,200
Dec 9, 20252.972.992.962.972.88-20,800
Dec 8, 20252.992.992.972.972.88-0.67%10,100
Dec 5, 20252.982.992.972.992.900.67%6,600
Dec 4, 20252.982.982.972.972.88-5,000
Dec 3, 20252.992.992.972.972.88-0.34%5,500
Dec 2, 20252.982.982.972.982.890.34%3,200
Dec 1, 20252.972.972.972.972.880.68%500
Nov 28, 20252.922.972.922.952.861.03%9,800
Nov 26, 20252.912.922.912.922.83-1,900
Nov 25, 20252.922.922.922.922.83-5,000
Nov 24, 20252.932.932.922.922.83-4,500
Nov 21, 20252.942.942.922.922.83-0.68%21,600
Nov 20, 20252.962.962.942.942.85-0.68%12,600
Nov 19, 20252.952.962.952.962.870.68%4,500
Nov 18, 20252.993.002.942.942.85-0.68%11,700
Nov 17, 20252.962.962.962.962.87-1.00%5,500
Nov 13, 20252.992.992.992.992.901.01%26,700
Nov 11, 20252.962.992.962.962.870.68%1,300
Nov 10, 20252.962.962.942.942.85-0.68%3,000
Nov 7, 20252.962.962.962.962.87-10,700
Nov 5, 20252.962.992.952.962.87-12,600
Nov 4, 20252.972.992.962.962.870.68%24,500
Nov 3, 20252.972.992.942.942.85-0.68%17,000
Oct 31, 20252.962.962.922.962.87-21,300
Oct 30, 20252.992.992.962.962.87-1.00%6,700