Country View Berhad (KLSE:CVIEW)
Malaysia · Delayed Price · Currency is MYR 3.110
-0.060 (-1.89%)
At close: Jun 8, 2026
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -1.89% | 16,600 |
| Jun 5, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 1,500 |
| Jun 4, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.58% | 114,900 |
| Jun 3, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | 19,900 |
| May 29, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 34,500 |
| May 28, 2026 | 3.26 | 3.26 | 3.16 | 3.16 | 3.16 | -3.07% | 12,200 |
| May 26, 2026 | 3.12 | 3.27 | 3.12 | 3.26 | 3.26 | 5.16% | 73,700 |
| May 25, 2026 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 15,500 |
| May 22, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 10,900 |
| May 21, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 5,000 |
| May 20, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 10,800 |
| May 19, 2026 | 3.16 | 3.17 | 3.12 | 3.12 | 3.12 | 0.32% | 5,000 |
| May 18, 2026 | 3.10 | 3.18 | 3.10 | 3.11 | 3.11 | 0.32% | 26,100 |
| May 15, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 19,600 |
| May 14, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 1,500 |
| May 13, 2026 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | 0.97% | 18,900 |
| May 12, 2026 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.32% | 6,100 |
| May 11, 2026 | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | - | 17,200 |
| May 8, 2026 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.65% | 13,600 |
| May 7, 2026 | 3.18 | 3.18 | 3.09 | 3.10 | 3.10 | -2.52% | 45,900 |
| May 6, 2026 | 3.33 | 3.34 | 3.28 | 3.30 | 3.18 | -0.60% | 91,100 |
| May 5, 2026 | 3.30 | 3.33 | 3.30 | 3.32 | 3.20 | 0.61% | 90,200 |
| May 4, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.18 | 3.13% | 142,700 |
| Apr 30, 2026 | 3.13 | 3.21 | 3.13 | 3.20 | 3.08 | -0.31% | 19,300 |
| Apr 29, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.09 | 0.31% | 15,500 |
| Apr 28, 2026 | 3.09 | 3.22 | 3.09 | 3.20 | 3.08 | 3.90% | 71,900 |
| Apr 27, 2026 | 3.20 | 3.20 | 3.08 | 3.08 | 2.97 | -3.75% | 68,500 |
| Apr 24, 2026 | 3.25 | 3.25 | 3.19 | 3.20 | 3.08 | -0.93% | 36,200 |
| Apr 23, 2026 | 3.10 | 3.25 | 3.10 | 3.23 | 3.11 | 4.19% | 107,900 |
| Apr 22, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 2.99 | 0.98% | 29,700 |
| Apr 21, 2026 | 3.06 | 3.18 | 3.06 | 3.07 | 2.96 | 0.33% | 37,400 |
| Apr 20, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 2.95 | -1.92% | 10,700 |
| Apr 17, 2026 | 3.12 | 3.15 | 3.12 | 3.12 | 3.01 | 0.65% | 13,100 |
| Apr 16, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 2.99 | - | 8,100 |
| Apr 15, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 2.99 | 1.97% | 2,700 |
| Apr 14, 2026 | 3.09 | 3.10 | 3.04 | 3.04 | 2.93 | -1.62% | 26,000 |
| Apr 13, 2026 | 3.08 | 3.09 | 3.08 | 3.09 | 2.98 | 0.32% | 1,900 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 2.97 | 1.32% | 9,100 |
| Apr 9, 2026 | 2.98 | 3.09 | 2.98 | 3.04 | 2.93 | 3.05% | 33,500 |
| Apr 8, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.84 | 0.34% | 11,100 |
| Apr 7, 2026 | 2.94 | 2.97 | 2.93 | 2.94 | 2.83 | - | 5,100 |
| Apr 6, 2026 | 2.95 | 2.95 | 2.91 | 2.94 | 2.83 | -0.68% | 33,500 |
| Apr 3, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.85 | -0.67% | 16,500 |
| Apr 2, 2026 | 2.97 | 2.98 | 2.95 | 2.98 | 2.87 | 0.34% | 12,300 |
| Apr 1, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.86 | 1.71% | 14,800 |
| Mar 31, 2026 | 2.95 | 2.98 | 2.92 | 2.92 | 2.81 | -1.35% | 30,100 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.85 | -1.99% | 15,300 |
| Mar 27, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 2.91 | -1.31% | 21,200 |
| Mar 26, 2026 | 3.07 | 3.07 | 3.05 | 3.06 | 2.95 | -0.33% | 14,200 |
| Mar 25, 2026 | 3.06 | 3.07 | 3.06 | 3.07 | 2.96 | 0.66% | 70,200 |