Country View Berhad (KLSE:CVIEW)
Malaysia · Delayed Price · Currency is MYR 3.240
+0.090 (2.86%)
At close: Feb 27, 2026
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.15 | 3.25 | 3.03 | 3.24 | 3.24 | 2.86% | 67,700 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.15 | 3.15 | 3.15 | -7.89% | 130,900 |
| Feb 25, 2026 | 3.39 | 3.43 | 3.39 | 3.42 | 3.29 | 0.88% | 211,000 |
| Feb 24, 2026 | 3.30 | 3.39 | 3.30 | 3.39 | 3.26 | 3.04% | 208,500 |
| Feb 23, 2026 | 3.24 | 3.29 | 3.24 | 3.29 | 3.16 | 1.86% | 20,900 |
| Feb 20, 2026 | 3.24 | 3.26 | 3.20 | 3.23 | 3.11 | -0.31% | 532,600 |
| Feb 19, 2026 | 3.24 | 3.27 | 3.21 | 3.24 | 3.12 | - | 25,900 |
| Feb 16, 2026 | 3.25 | 3.25 | 3.20 | 3.24 | 3.12 | -0.31% | 62,600 |
| Feb 13, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.13 | -0.31% | 48,100 |
| Feb 12, 2026 | 3.26 | 3.26 | 3.25 | 3.26 | 3.14 | 0.31% | 54,800 |
| Feb 11, 2026 | 3.17 | 3.25 | 3.17 | 3.25 | 3.13 | 2.52% | 70,400 |
| Feb 10, 2026 | 3.17 | 3.19 | 3.16 | 3.17 | 3.05 | 0.32% | 13,400 |
| Feb 9, 2026 | 3.15 | 3.18 | 3.15 | 3.16 | 3.04 | 0.32% | 55,300 |
| Feb 6, 2026 | 3.15 | 3.17 | 3.15 | 3.15 | 3.03 | - | 85,600 |
| Feb 5, 2026 | 3.17 | 3.19 | 3.15 | 3.15 | 3.03 | -0.32% | 44,800 |
| Feb 4, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.04 | - | 109,400 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.15 | 3.16 | 3.04 | -0.63% | 60,700 |
| Jan 30, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.06 | -0.31% | 53,300 |
| Jan 29, 2026 | 3.15 | 3.21 | 3.15 | 3.19 | 3.07 | 1.27% | 108,500 |
| Jan 28, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.03 | 6.42% | 214,900 |
| Jan 27, 2026 | 2.91 | 2.97 | 2.91 | 2.96 | 2.85 | 2.07% | 34,600 |
| Jan 22, 2026 | 2.92 | 2.93 | 2.90 | 2.90 | 2.79 | -0.68% | 84,200 |
| Jan 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.81 | -0.34% | 8,000 |
| Jan 19, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.82 | -0.68% | 22,700 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.84 | -1.67% | 12,400 |
| Jan 15, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 2.89 | 2.39% | 30,700 |
| Jan 14, 2026 | 2.94 | 2.96 | 2.93 | 2.93 | 2.82 | -0.34% | 54,100 |
| Jan 13, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.83 | -0.68% | 18,000 |
| Jan 12, 2026 | 2.97 | 2.97 | 2.94 | 2.96 | 2.85 | 0.68% | 4,300 |
| Jan 9, 2026 | 2.92 | 2.96 | 2.82 | 2.94 | 2.83 | -0.34% | 64,100 |
| Jan 8, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | - | 600 |
| Jan 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | - | 100 |
| Jan 6, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | - | 3,500 |
| Jan 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.84 | 1.72% | 400 |
| Jan 2, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.79 | -1.69% | 2,600 |
| Dec 31, 2025 | 2.99 | 2.99 | 2.95 | 2.95 | 2.84 | 0.68% | 7,900 |
| Dec 30, 2025 | 2.89 | 2.97 | 2.89 | 2.93 | 2.82 | 4.64% | 56,900 |
| Dec 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.69 | -0.71% | 16,000 |
| Dec 26, 2025 | 2.83 | 2.83 | 2.82 | 2.82 | 2.71 | -2.76% | 6,800 |
| Dec 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.79 | 3.57% | 22,000 |
| Dec 23, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.69 | - | 9,600 |
| Dec 22, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.69 | -0.71% | 8,600 |
| Dec 19, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.71 | -1.40% | 7,600 |
| Dec 18, 2025 | 2.86 | 2.90 | 2.80 | 2.86 | 2.75 | - | 10,100 |
| Dec 16, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.75 | 0.35% | 16,600 |
| Dec 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.74 | -0.70% | 4,100 |
| Dec 12, 2025 | 2.87 | 2.87 | 2.76 | 2.87 | 2.76 | -3.04% | 18,100 |
| Dec 11, 2025 | 2.97 | 2.97 | 2.95 | 2.96 | 2.76 | 0.34% | 18,200 |
| Dec 10, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.75 | -0.67% | 14,200 |
| Dec 9, 2025 | 2.97 | 2.99 | 2.96 | 2.97 | 2.77 | - | 20,800 |