CBH Engineering Holding Berhad (KLSE:CBHB)
Malaysia
· Delayed Price · Currency is MYR 0.435
-0.005 (-1.14%)
At close: Dec 5, 2025
KLSE:CBHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -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 | 0.44 | 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 | 0.43 | - | 2,115,200 |
| Nov 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -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 | 0.44 | 2.35% | 4,936,100 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 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 | 0.50 | -1.98% | 2,851,100 |
| Nov 10, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 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 | 0.51 | 6.32% | 9,410,100 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 9,557,800 |
| Nov 3, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -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 | 0.52 | -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 | 0.55 | 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 | 0.54 | -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 | 0.52 | -5.50% | 20,005,500 |
| Oct 13, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -3.54% | 14,891,100 |
| Oct 10, 2025 | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | 5.61% | 22,865,900 |
| Oct 9, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.93% | 16,403,600 |
| Oct 8, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 4.85% | 14,879,500 |
| Oct 7, 2025 | 0.53 | 0.54 | 0.49 | 0.52 | 0.52 | -1.90% | 17,089,900 |
| Oct 6, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.78% | 7,491,500 |
| Oct 3, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 24,229,100 |
| Oct 2, 2025 | 0.47 | 0.55 | 0.47 | 0.53 | 0.53 | 12.77% | 54,605,900 |
| Oct 1, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 13,847,400 |
| Sep 30, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 17,808,100 |
| Sep 29, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 6.82% | 38,875,800 |
| Sep 26, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.76% | 35,448,500 |
| Sep 25, 2025 | 0.39 | 0.44 | 0.38 | 0.42 | 0.42 | 10.53% | 35,324,000 |
| Sep 24, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.11% | 15,287,700 |
| Sep 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 5,774,000 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 4,081,400 |
| Sep 19, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 13,392,900 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 3,902,100 |
| Sep 17, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.43% | 5,645,900 |
| Sep 12, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 3,577,700 |
| Sep 11, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,185,000 |
| Sep 10, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 2,771,700 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.82% | 3,941,200 |
| Sep 8, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 12,491,600 |
| Sep 4, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 4,540,500 |
| Sep 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 3.03% | 5,063,400 |
| Sep 2, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 5,535,000 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 2,772,800 |
| Aug 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 15,642,000 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 8,759,300 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 10,452,200 |
| Aug 25, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 6.25% | 14,017,000 |
| Aug 22, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 6,094,700 |
| Aug 21, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 3.23% | 19,898,200 |
| Aug 20, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 1.64% | 5,317,500 |
| Aug 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,715,500 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 6,812,200 |
| Aug 15, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 7,397,200 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,656,100 |
| Aug 13, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 2,920,300 |
| Aug 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 874,000 |
| Aug 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 4,523,100 |
| Aug 8, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.61% | 6,107,900 |
| Aug 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 3,969,900 |
| Aug 6, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 3.33% | 15,653,900 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 12,485,700 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 4,693,600 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,594,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,758,900 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,981,200 |
| Jul 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 3,074,000 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 9,584,400 |
| Jul 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 4,382,600 |
| Jul 24, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 4,567,200 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 3,270,300 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,216,700 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 6,697,900 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 9,945,000 |
| Jul 17, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 7.41% | 25,048,600 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,854,800 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,390,200 |
| Jul 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,066,100 |