Country View Berhad (KLSE:CVIEW)
Malaysia · Delayed Price · Currency is MYR 3.190
+0.050 (1.59%)
At close: Jul 20, 2026
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | - | 34,000 |
| Jul 1, 2026 | 3.16 | 3.16 | 3.11 | 3.15 | 3.15 | -0.32% | 26,000 |
| Jun 30, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | -0.94% | 6,000 |
| Jun 29, 2026 | 3.13 | 3.19 | 3.10 | 3.19 | 3.19 | - | 15,100 |
| Jun 26, 2026 | 3.20 | 3.20 | 3.12 | 3.19 | 3.19 | - | 15,100 |
| Jun 25, 2026 | 3.19 | 3.19 | 3.11 | 3.19 | 3.19 | 2.57% | 12,800 |
| Jun 23, 2026 | 3.11 | 3.12 | 3.11 | 3.11 | 3.11 | -0.32% | 1,500 |
| Jun 22, 2026 | 3.10 | 3.20 | 3.10 | 3.12 | 3.12 | - | 8,300 |
| Jun 19, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | - | 2,000 |
| Jun 18, 2026 | 3.25 | 3.25 | 3.10 | 3.12 | 3.12 | -4.00% | 6,300 |
| Jun 16, 2026 | 3.16 | 3.25 | 3.16 | 3.25 | 3.25 | 2.85% | 79,300 |
| Jun 15, 2026 | 3.15 | 3.20 | 3.15 | 3.16 | 3.16 | - | 36,900 |
| Jun 12, 2026 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.94% | 2,900 |
| Jun 11, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -1.27% | 7,100 |
| Jun 10, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 5,000 |
| Jun 9, 2026 | 3.11 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 48,700 |
| 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 |