Skip to main content
logo
Country View Berhad (KLSE:CVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
0.00 (0.00%)
At close: Sep 9, 2025

Country View Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252.232.232.152.152.15-13,000
Sep 8, 20252.152.152.152.152.15-11,300
Sep 4, 20252.172.182.152.152.15-0.92%11,100
Sep 3, 20252.162.172.162.172.170.46%3,200
Sep 2, 20252.162.172.162.162.16-6,200
Aug 29, 20252.172.172.162.162.16-0.46%5,400
Aug 28, 20252.162.172.162.172.17-6,500
Aug 27, 20252.172.172.172.172.170.46%10,400
Aug 26, 20252.222.222.162.162.16-2.70%8,700
Aug 25, 20252.262.262.222.222.22-1.77%15,500
Aug 22, 20252.262.262.262.262.26-0.44%9,800
Aug 21, 20252.272.272.272.272.27-100
Aug 20, 20252.272.282.262.272.27-17,300
Aug 18, 20252.202.272.202.272.273.18%13,600
Aug 15, 20252.252.252.202.202.20-0.45%17,400
Aug 14, 20252.212.242.212.212.21-1.34%27,300
Aug 13, 20252.202.242.202.242.241.36%14,700
Aug 12, 20252.372.372.152.212.21-8.68%19,700
Aug 11, 20252.402.432.402.422.311.26%120,200
Aug 8, 20252.392.392.392.392.28-33,000
Aug 7, 20252.402.402.392.392.28-33,900
Aug 6, 20252.392.412.382.392.28-0.42%49,400
Aug 5, 20252.382.402.382.402.29-30,300
Aug 4, 20252.382.402.382.402.29-79,000
Aug 1, 20252.392.402.382.402.290.84%99,700
Jul 31, 20252.392.392.372.382.27-47,100
Jul 30, 20252.382.402.362.382.273.48%204,900
Jul 29, 20252.292.302.292.302.201.32%9,000
Jul 28, 20252.302.302.272.272.17-0.87%5,900
Jul 25, 20252.302.302.282.292.190.44%14,500
Jul 24, 20252.282.282.282.282.18-4,000
Jul 23, 20252.282.282.282.282.18-1,800
Jul 22, 20252.272.322.272.282.180.44%28,800
Jul 21, 20252.302.302.272.272.175.09%26,300
Jul 18, 20252.162.162.162.162.060.47%16,700
Jul 17, 20252.152.152.152.152.05-0.46%11,000
Jul 15, 20252.162.162.162.162.06-100
Jul 14, 20252.212.212.162.162.06-4.00%3,300
Jul 11, 20252.282.282.252.252.15-1.32%12,000
Jul 10, 20252.152.282.152.282.186.05%4,500
Jul 4, 20252.152.152.152.152.05-1,200
Jul 3, 20252.152.152.072.152.054.88%5,800
Jul 1, 20252.052.052.052.051.962.50%2,300
Jun 30, 20252.052.052.002.001.91-22,500
Jun 25, 20252.082.082.002.001.91-3.85%6,000
Jun 24, 20252.082.082.082.081.99-1,000
Jun 23, 20252.152.152.032.081.99-3.26%15,400
Jun 20, 20252.152.152.152.152.05-2,100
Jun 19, 20252.152.152.152.152.05-200
Jun 18, 20252.102.152.102.152.053.86%5,300