Country View Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.59	2.78	2.59	2.78	2.78	9.02%	74,500
Sep 25, 2025	2.46	2.55	2.46	2.55	2.55	4.08%	59,800
Sep 24, 2025	2.43	2.50	2.43	2.45	2.45	1.24%	76,500
Sep 23, 2025	2.39	2.42	2.38	2.42	2.42	1.68%	22,800
Sep 22, 2025	2.35	2.38	2.35	2.38	2.38	1.28%	26,700
Sep 19, 2025	2.30	2.35	2.30	2.35	2.35	1.73%	8,800
Sep 18, 2025	2.31	2.31	2.30	2.31	2.31	0.43%	12,600
Sep 17, 2025	2.20	2.32	2.20	2.30	2.30	2.68%	108,200
Sep 12, 2025	2.27	2.27	2.24	2.24	2.24	4.67%	1,100
Sep 11, 2025	2.20	2.20	2.14	2.14	2.14	-0.47%	5,000
Sep 9, 2025	2.23	2.23	2.15	2.15	2.15	-	13,000
Sep 8, 2025	2.15	2.15	2.15	2.15	2.15	-	11,300
Sep 4, 2025	2.17	2.18	2.15	2.15	2.15	-0.92%	11,100
Sep 3, 2025	2.16	2.17	2.16	2.17	2.17	0.46%	3,200
Sep 2, 2025	2.16	2.17	2.16	2.16	2.16	-	6,200
Aug 29, 2025	2.17	2.17	2.16	2.16	2.16	-0.46%	5,400
Aug 28, 2025	2.16	2.17	2.16	2.17	2.17	-	6,500
Aug 27, 2025	2.17	2.17	2.17	2.17	2.17	0.46%	10,400
Aug 26, 2025	2.22	2.22	2.16	2.16	2.16	-2.70%	8,700
Aug 25, 2025	2.26	2.26	2.22	2.22	2.22	-1.77%	15,500
Aug 22, 2025	2.26	2.26	2.26	2.26	2.26	-0.44%	9,800
Aug 21, 2025	2.27	2.27	2.27	2.27	2.27	-	100
Aug 20, 2025	2.27	2.28	2.26	2.27	2.27	-	17,300
Aug 18, 2025	2.20	2.27	2.20	2.27	2.27	3.18%	13,600
Aug 15, 2025	2.25	2.25	2.20	2.20	2.20	-0.45%	17,400
Aug 14, 2025	2.21	2.24	2.21	2.21	2.21	-1.34%	27,300
Aug 13, 2025	2.20	2.24	2.20	2.24	2.24	1.36%	14,700
Aug 12, 2025	2.37	2.37	2.15	2.21	2.21	-8.68%	19,700
Aug 11, 2025	2.40	2.43	2.40	2.42	2.31	1.26%	120,200
Aug 8, 2025	2.39	2.39	2.39	2.39	2.28	-	33,000
Aug 7, 2025	2.40	2.40	2.39	2.39	2.28	-	33,900
Aug 6, 2025	2.39	2.41	2.38	2.39	2.28	-0.42%	49,400
Aug 5, 2025	2.38	2.40	2.38	2.40	2.29	-	30,300
Aug 4, 2025	2.38	2.40	2.38	2.40	2.29	-	79,000
Aug 1, 2025	2.39	2.40	2.38	2.40	2.29	0.84%	99,700
Jul 31, 2025	2.39	2.39	2.37	2.38	2.27	-	47,100
Jul 30, 2025	2.38	2.40	2.36	2.38	2.27	3.48%	204,900
Jul 29, 2025	2.29	2.30	2.29	2.30	2.20	1.32%	9,000
Jul 28, 2025	2.30	2.30	2.27	2.27	2.17	-0.87%	5,900
Jul 25, 2025	2.30	2.30	2.28	2.29	2.19	0.44%	14,500
Jul 24, 2025	2.28	2.28	2.28	2.28	2.18	-	4,000
Jul 23, 2025	2.28	2.28	2.28	2.28	2.18	-	1,800
Jul 22, 2025	2.27	2.32	2.27	2.28	2.18	0.44%	28,800
Jul 21, 2025	2.30	2.30	2.27	2.27	2.17	5.09%	26,300
Jul 18, 2025	2.16	2.16	2.16	2.16	2.06	0.47%	16,700
Jul 17, 2025	2.15	2.15	2.15	2.15	2.05	-0.46%	11,000
Jul 15, 2025	2.16	2.16	2.16	2.16	2.06	-	100
Jul 14, 2025	2.21	2.21	2.16	2.16	2.06	-4.00%	3,300
Jul 11, 2025	2.28	2.28	2.25	2.25	2.15	-1.32%	12,000
Jul 10, 2025	2.15	2.28	2.15	2.28	2.18	6.05%	4,500