Country View Berhad (KLSE:CVIEW)
Malaysia · Delayed Price · Currency is MYR 2.870
-0.070 (-2.38%)
At close: Sep 21, 2026
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.92 | 2.92 | 2.86 | 2.87 | 2.87 | -2.38% | 56,200 |
| Sep 18, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -0.34% | 9,900 |
| Sep 15, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 5,000 |
| Sep 14, 2026 | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 104,000 |
| Sep 11, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | - | 7,200 |
| Sep 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 600 |
| Sep 9, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 2,600 |
| Sep 8, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -1.62% | 7,700 |
| Sep 4, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 2.32% | 1,100 |
| Sep 3, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 11,600 |
| Sep 2, 2026 | 3.03 | 3.04 | 3.01 | 3.03 | 3.03 | -0.33% | 20,300 |
| Sep 1, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.33% | 26,900 |
| Aug 28, 2026 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | -0.97% | 13,000 |
| Aug 27, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | - | 23,400 |
| Aug 26, 2026 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 10,300 |
| Aug 24, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 15,200 |
| Aug 21, 2026 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | -0.32% | 8,200 |
| Aug 20, 2026 | 3.09 | 3.15 | 3.08 | 3.09 | 3.09 | - | 8,700 |
| Aug 19, 2026 | 3.09 | 3.09 | 3.08 | 3.09 | 3.09 | -0.32% | 5,200 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 2,000 |
| Aug 17, 2026 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 6,300 |
| Aug 14, 2026 | 3.10 | 3.13 | 3.09 | 3.12 | 3.12 | 0.65% | 12,700 |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 2,200 |
| Aug 11, 2026 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 1.62% | 15,200 |
| Aug 10, 2026 | 3.03 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 20,600 |
| Aug 7, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | - | 7,000 |
| Aug 6, 2026 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | -0.33% | 8,600 |
| Aug 5, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 3.07 | - | 20,900 |
| Aug 4, 2026 | 3.07 | 3.07 | 3.05 | 3.07 | 3.07 | - | 15,300 |
| Aug 3, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | -0.32% | 18,700 |
| Jul 31, 2026 | 3.07 | 3.08 | 3.01 | 3.08 | 3.08 | - | 56,700 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.07 | 3.08 | 3.08 | -0.32% | 12,200 |
| Jul 29, 2026 | 3.14 | 3.15 | 3.08 | 3.09 | 3.09 | -2.83% | 112,300 |
| Jul 28, 2026 | 3.19 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 19,300 |
| Jul 27, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.32% | 2,000 |
| Jul 24, 2026 | 3.15 | 3.15 | 3.14 | 3.15 | 3.15 | -0.94% | 23,000 |
| Jul 23, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | 0.63% | 15,100 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 12,100 |
| Jul 21, 2026 | 3.16 | 3.19 | 3.16 | 3.16 | 3.16 | -0.94% | 6,500 |
| Jul 20, 2026 | 3.14 | 3.19 | 3.14 | 3.19 | 3.19 | 1.59% | 14,000 |
| Jul 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 14,300 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -0.63% | 900 |
| Jul 15, 2026 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 1.28% | 5,700 |
| Jul 14, 2026 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.95% | 3,100 |
| Jul 13, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 4,800 |
| Jul 10, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 2,200 |
| Jul 9, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 600 |
| Jul 8, 2026 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.96% | 5,000 |
| Jul 7, 2026 | 3.14 | 3.14 | 3.11 | 3.14 | 3.14 | - | 5,500 |
| Jul 3, 2026 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | -0.32% | 25,600 |