C.I. Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.57	2.60	2.57	2.60	2.60	0.78%	10,000
Dec 4, 2025	2.59	2.59	2.58	2.58	2.58	-0.39%	9,000
Dec 3, 2025	2.59	2.59	2.59	2.59	2.59	0.39%	10,000
Dec 2, 2025	2.59	2.59	2.57	2.58	2.58	-	34,000
Dec 1, 2025	2.58	2.58	2.57	2.58	2.58	-	51,000
Nov 28, 2025	2.56	2.58	2.56	2.58	2.58	1.18%	57,700
Nov 27, 2025	2.54	2.55	2.50	2.55	2.55	0.79%	38,100
Nov 26, 2025	2.50	2.53	2.50	2.53	2.53	1.20%	71,000
Nov 25, 2025	2.53	2.53	2.50	2.50	2.50	-0.79%	113,000
Nov 24, 2025	2.52	2.52	2.52	2.52	2.52	-	10,000
Nov 21, 2025	2.55	2.58	2.52	2.52	2.52	0.40%	41,500
Nov 20, 2025	2.51	2.52	2.51	2.51	2.51	-	4,700
Nov 18, 2025	2.51	2.51	2.51	2.51	2.51	-	1,000
Nov 17, 2025	2.51	2.51	2.51	2.51	2.51	-0.40%	3,000
Nov 14, 2025	2.50	2.52	2.50	2.52	2.52	-	7,100
Nov 12, 2025	2.52	2.52	2.52	2.52	2.52	-0.40%	6,700
Nov 11, 2025	2.52	2.53	2.52	2.53	2.53	0.80%	3,000
Nov 10, 2025	2.51	2.51	2.51	2.51	2.51	-	2,800
Nov 7, 2025	2.52	2.52	2.50	2.51	2.51	-0.40%	30,900
Nov 6, 2025	2.52	2.52	2.52	2.52	2.52	-	11,700
Nov 5, 2025	2.53	2.53	2.52	2.52	2.52	-2.33%	1,200
Nov 4, 2025	2.53	2.58	2.53	2.58	2.58	1.98%	52,100
Nov 3, 2025	2.53	2.54	2.53	2.53	2.53	-0.39%	16,600
Oct 31, 2025	2.55	2.55	2.53	2.54	2.54	-0.39%	31,900
Oct 30, 2025	2.55	2.59	2.55	2.55	2.55	-	11,500
Oct 29, 2025	2.53	2.58	2.53	2.55	2.55	1.19%	3,000
Oct 27, 2025	2.59	2.59	2.52	2.52	2.52	-1.95%	21,000
Oct 23, 2025	2.52	2.57	2.52	2.57	2.57	-0.39%	23,000
Oct 22, 2025	2.55	2.58	2.53	2.58	2.58	0.78%	57,800
Oct 21, 2025	2.54	2.56	2.54	2.56	2.56	-	22,000
Oct 17, 2025	2.57	2.58	2.56	2.56	2.56	0.79%	25,000
Oct 16, 2025	2.55	2.57	2.53	2.54	2.54	-0.78%	25,400
Oct 15, 2025	2.57	2.57	2.56	2.56	2.56	-1.16%	1,900
Oct 14, 2025	2.58	2.59	2.58	2.59	2.59	0.78%	10,500
Oct 13, 2025	2.56	2.58	2.55	2.57	2.57	-	34,400
Oct 9, 2025	2.57	2.57	2.57	2.57	2.57	0.78%	8,000
Oct 8, 2025	2.54	2.55	2.53	2.55	2.55	0.79%	13,400
Oct 7, 2025	2.56	2.56	2.53	2.53	2.53	-1.17%	21,600
Oct 6, 2025	2.54	2.58	2.54	2.56	2.56	-	17,700
Oct 3, 2025	2.55	2.58	2.54	2.56	2.56	-	18,400
Oct 2, 2025	2.56	2.59	2.55	2.56	2.56	-0.39%	37,800
Oct 1, 2025	2.59	2.59	2.56	2.57	2.57	-0.77%	16,700
Sep 30, 2025	2.59	2.59	2.53	2.59	2.59	2.37%	43,500
Sep 29, 2025	2.53	2.53	2.52	2.53	2.53	-	12,300
Sep 26, 2025	2.53	2.54	2.53	2.53	2.53	-0.39%	9,500
Sep 25, 2025	2.53	2.54	2.52	2.54	2.54	0.40%	19,700
Sep 24, 2025	2.54	2.54	2.53	2.53	2.53	-0.39%	15,400
Sep 23, 2025	2.56	2.56	2.52	2.54	2.54	-	17,200
Sep 22, 2025	2.51	2.54	2.49	2.54	2.54	-	19,600
Sep 19, 2025	2.55	2.55	2.53	2.54	2.54	-0.39%	33,800