KLSE:CBHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.51	0.52	0.48	0.49	0.49	-2.97%	5,695,300
Mar 5, 2026	0.53	0.54	0.51	0.51	0.51	-2.88%	3,454,500
Mar 4, 2026	0.51	0.53	0.50	0.52	0.52	0.97%	6,212,700
Mar 3, 2026	0.54	0.55	0.51	0.52	0.52	-2.83%	5,708,200
Mar 2, 2026	0.53	0.55	0.52	0.53	0.53	-5.36%	8,269,100
Feb 27, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	2,880,500
Feb 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	5,241,200
Feb 25, 2026	0.57	0.59	0.57	0.58	0.58	4.50%	11,121,800
Feb 24, 2026	0.57	0.58	0.55	0.56	0.56	-2.63%	7,463,300
Feb 23, 2026	0.58	0.58	0.56	0.57	0.57	-	4,275,300
Feb 20, 2026	0.56	0.58	0.55	0.57	0.57	0.88%	4,966,400
Feb 19, 2026	0.55	0.57	0.54	0.57	0.57	3.67%	3,654,000
Feb 16, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	1,377,700
Feb 13, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	4,522,200
Feb 12, 2026	0.55	0.58	0.55	0.56	0.56	1.82%	5,683,300
Feb 11, 2026	0.56	0.57	0.55	0.55	0.55	-	2,602,800
Feb 10, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	5,223,300
Feb 9, 2026	0.51	0.57	0.51	0.56	0.56	10.89%	6,277,600
Feb 6, 2026	0.51	0.52	0.50	0.51	0.50	-1.94%	4,524,400
Feb 5, 2026	0.53	0.53	0.51	0.52	0.51	-1.90%	4,174,600
Feb 4, 2026	0.53	0.54	0.52	0.53	0.52	-	2,578,700
Feb 3, 2026	0.54	0.55	0.52	0.53	0.52	-1.87%	3,559,200
Jan 30, 2026	0.55	0.55	0.53	0.54	0.53	-1.83%	6,209,700
Jan 29, 2026	0.54	0.56	0.53	0.55	0.54	-	6,519,600
Jan 28, 2026	0.56	0.57	0.54	0.55	0.54	-1.80%	9,852,400
Jan 27, 2026	0.56	0.58	0.56	0.56	0.55	-0.89%	6,489,800
Jan 26, 2026	0.58	0.59	0.55	0.56	0.56	-2.61%	9,786,700
Jan 23, 2026	0.59	0.60	0.58	0.58	0.57	-2.54%	5,191,900
Jan 22, 2026	0.59	0.60	0.58	0.59	0.59	-	5,151,200
Jan 21, 2026	0.57	0.60	0.57	0.59	0.59	2.61%	6,488,700
Jan 20, 2026	0.58	0.59	0.56	0.58	0.57	-0.86%	11,801,200
Jan 19, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	11,886,000
Jan 16, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	7,261,000
Jan 15, 2026	0.62	0.62	0.59	0.61	0.60	-0.82%	12,337,700
Jan 14, 2026	0.60	0.64	0.60	0.61	0.61	1.67%	19,178,600
Jan 13, 2026	0.61	0.63	0.59	0.60	0.60	-0.83%	11,038,000
Jan 12, 2026	0.62	0.64	0.61	0.61	0.60	-1.63%	9,518,300
Jan 9, 2026	0.60	0.64	0.57	0.62	0.61	3.36%	32,265,700
Jan 8, 2026	0.51	0.65	0.51	0.60	0.59	15.53%	54,461,200
Jan 7, 2026	0.50	0.53	0.50	0.52	0.51	4.04%	8,666,500
Jan 6, 2026	0.50	0.50	0.49	0.50	0.49	1.02%	3,100,900
Jan 5, 2026	0.49	0.51	0.49	0.49	0.49	-	7,423,800
Jan 2, 2026	0.46	0.50	0.46	0.49	0.49	7.69%	9,295,000
Dec 31, 2025	0.47	0.47	0.45	0.46	0.45	-2.15%	2,775,800
Dec 30, 2025	0.46	0.47	0.46	0.47	0.46	1.09%	1,864,200
Dec 29, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	4,711,500
Dec 26, 2025	0.46	0.48	0.46	0.48	0.47	4.40%	6,657,700
Dec 24, 2025	0.44	0.47	0.44	0.46	0.45	8.33%	8,032,100
Dec 23, 2025	0.43	0.43	0.42	0.42	0.42	-	1,944,900
Dec 22, 2025	0.42	0.43	0.42	0.42	0.42	-	788,100
Dec 19, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	1,299,100
Dec 18, 2025	0.42	0.43	0.42	0.43	0.42	2.41%	1,243,800
Dec 17, 2025	0.42	0.43	0.42	0.42	0.41	-1.19%	887,100
Dec 16, 2025	0.43	0.43	0.41	0.42	0.42	-1.18%	2,600,800
Dec 15, 2025	0.43	0.44	0.42	0.43	0.42	-2.30%	1,831,400
Dec 12, 2025	0.44	0.44	0.43	0.44	0.43	-	1,434,800
Dec 11, 2025	0.45	0.45	0.44	0.44	0.43	-2.25%	540,800
Dec 10, 2025	0.43	0.45	0.43	0.45	0.44	3.49%	1,995,900
Dec 9, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	1,105,700
Dec 8, 2025	0.44	0.44	0.43	0.43	0.42	-2.30%	862,500
Dec 5, 2025	0.44	0.44	0.43	0.44	0.43	-1.14%	2,838,200
Dec 4, 2025	0.43	0.44	0.43	0.44	0.44	4.76%	1,620,300
Dec 3, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	2,902,600
Dec 2, 2025	0.43	0.45	0.43	0.44	0.43	1.16%	1,963,400
Dec 1, 2025	0.43	0.44	0.42	0.43	0.43	1.18%	4,159,500
Nov 28, 2025	0.43	0.43	0.42	0.43	0.42	-	2,115,200
Nov 27, 2025	0.43	0.43	0.42	0.43	0.42	-1.16%	797,300
Nov 26, 2025	0.44	0.44	0.42	0.43	0.43	-1.15%	4,130,000
Nov 25, 2025	0.43	0.44	0.42	0.44	0.43	2.35%	4,936,100
Nov 24, 2025	0.42	0.43	0.41	0.43	0.42	1.19%	4,778,600
Nov 21, 2025	0.46	0.46	0.41	0.42	0.42	-8.70%	9,992,900
Nov 20, 2025	0.48	0.48	0.44	0.46	0.46	-	11,272,900
Nov 19, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	2,570,100
Nov 18, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	1,590,400
Nov 17, 2025	0.48	0.48	0.47	0.48	0.48	-	1,115,000
Nov 14, 2025	0.49	0.49	0.46	0.48	0.48	-2.04%	11,781,600
Nov 13, 2025	0.50	0.50	0.49	0.49	0.49	-	1,784,200
Nov 12, 2025	0.50	0.50	0.49	0.49	0.49	-1.01%	1,778,300
Nov 11, 2025	0.51	0.52	0.49	0.50	0.49	-1.98%	2,851,100
Nov 10, 2025	0.50	0.51	0.49	0.51	0.50	1.00%	3,152,300
Nov 7, 2025	0.49	0.51	0.49	0.50	0.50	-	2,419,600
Nov 6, 2025	0.51	0.52	0.50	0.50	0.50	-0.99%	3,852,800
Nov 5, 2025	0.47	0.51	0.46	0.51	0.50	6.32%	9,410,100
Nov 4, 2025	0.50	0.50	0.47	0.48	0.47	-4.04%	9,557,800
Nov 3, 2025	0.51	0.52	0.49	0.50	0.49	-2.94%	7,490,900
Oct 31, 2025	0.52	0.53	0.51	0.51	0.51	-1.92%	6,244,400
Oct 30, 2025	0.52	0.53	0.50	0.52	0.52	0.97%	9,599,100
Oct 29, 2025	0.52	0.53	0.51	0.52	0.51	-0.96%	6,115,600
Oct 28, 2025	0.52	0.52	0.50	0.52	0.52	1.96%	7,361,100
Oct 27, 2025	0.54	0.54	0.51	0.51	0.51	-3.77%	5,830,600
Oct 24, 2025	0.56	0.56	0.52	0.53	0.53	-2.75%	8,539,100
Oct 23, 2025	0.53	0.56	0.53	0.55	0.54	2.83%	12,671,100
Oct 22, 2025	0.54	0.54	0.52	0.53	0.53	-	4,156,200
Oct 21, 2025	0.53	0.55	0.53	0.53	0.53	3.92%	8,386,300
Oct 17, 2025	0.54	0.56	0.50	0.51	0.51	-4.67%	19,259,300
Oct 16, 2025	0.54	0.55	0.53	0.54	0.53	-0.93%	7,572,700
Oct 15, 2025	0.52	0.55	0.52	0.54	0.54	4.85%	9,571,200
Oct 14, 2025	0.55	0.56	0.51	0.52	0.51	-5.50%	20,005,500
Oct 13, 2025	0.54	0.56	0.53	0.55	0.54	-3.54%	14,891,100
Oct 10, 2025	0.54	0.57	0.53	0.57	0.56	5.61%	22,865,900