Country View Berhad (KLSE:CVIEW)
Malaysia · Delayed Price · Currency is MYR 2.850
+0.140 (5.17%)
At close: Oct 30, 2026
Country View Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.72 | 2.88 | 2.72 | 2.85 | 2.85 | 5.17% | 17,400 |
| Oct 29, 2026 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -0.37% | 1,500 |
| Oct 28, 2026 | 2.85 | 2.85 | 2.70 | 2.72 | 2.72 | 1.49% | 13,900 |
| Oct 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | 1,000 |
| Oct 26, 2026 | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -6.99% | 14,700 |
| Oct 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 100 |
| Oct 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 8,600 |
| Oct 20, 2026 | 2.78 | 2.87 | 2.68 | 2.87 | 2.87 | 3.61% | 17,700 |
| Oct 19, 2026 | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | -1.77% | 12,400 |
| Oct 16, 2026 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | 0.71% | 13,600 |
| Oct 15, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,200 |
| Oct 14, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.35% | 1,400 |
| Oct 13, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | 2.83 | 0.35% | 22,500 |
| Oct 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 400 |
| Oct 9, 2026 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | - | 5,100 |
| Oct 7, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.42% | 2,000 |
| Oct 6, 2026 | 2.90 | 2.90 | 2.89 | 2.89 | 2.89 | 0.70% | 1,200 |
| Oct 5, 2026 | 2.78 | 2.92 | 2.78 | 2.87 | 2.87 | 2.87% | 7,300 |
| Oct 2, 2026 | 2.79 | 2.79 | 2.77 | 2.79 | 2.79 | 1.09% | 5,300 |
| Oct 1, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | - | 5,100 |
| Sep 30, 2026 | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 1.10% | 6,600 |
| Sep 29, 2026 | 2.77 | 2.77 | 2.70 | 2.73 | 2.73 | -2.50% | 44,300 |
| Sep 28, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -2.10% | 40,900 |
| Sep 25, 2026 | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | -0.35% | 11,900 |
| Sep 24, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | 0.35% | 2,900 |
| Sep 22, 2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | -0.35% | 12,000 |
| 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 |