Skip to main content
Country Heights Holdings Berhad (KLSE:CHHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
0.00 (0.00%)
At close: Mar 4, 2026

KLSE:CHHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.170.180.160.180.182.86%50,500
Mar 3, 20260.180.180.170.180.18-2.78%232,000
Mar 2, 20260.180.180.180.180.18-53,000
Feb 25, 20260.180.180.180.180.182.86%15,000
Feb 24, 20260.180.180.160.180.18-173,500
Feb 20, 20260.180.180.180.180.18-3,000
Feb 19, 20260.180.180.180.180.182.94%30,000
Feb 13, 20260.170.170.170.170.17-5,000
Feb 11, 20260.170.170.170.170.17-43,600
Feb 9, 20260.170.170.170.170.17-12,000
Feb 6, 20260.170.170.170.170.17-8.11%70,900
Feb 3, 20260.190.190.190.190.198.82%5,100
Jan 29, 20260.170.170.170.170.17-65,000
Jan 28, 20260.170.170.170.170.17-30,000
Jan 27, 20260.170.170.170.170.17-2.86%46,800
Jan 26, 20260.170.180.170.180.18-2.78%1,100
Jan 23, 20260.170.180.170.180.185.88%50,100
Jan 22, 20260.170.170.170.170.17-10.53%95,600
Jan 20, 20260.170.190.170.190.1911.76%20,100
Jan 16, 20260.170.180.170.170.17-16,000
Jan 15, 20260.170.170.170.170.17-2.86%2,000
Jan 13, 20260.180.180.180.180.18-12.50%32,000
Jan 12, 20260.200.200.180.200.2017.65%2,200
Jan 8, 20260.170.170.170.170.17-12.82%2,000
Jan 7, 20260.200.200.200.200.20-130,000
Jan 5, 20260.170.200.170.200.208.33%51,000
Dec 29, 20250.180.180.160.180.18-12,000
Dec 26, 20250.180.180.180.180.185.88%3,000
Dec 24, 20250.170.170.170.170.17-5,000
Dec 23, 20250.170.170.170.170.176.25%2,600
Dec 19, 20250.170.170.160.160.16-8.57%3,000
Dec 18, 20250.180.180.180.180.182.94%10,000
Dec 17, 20250.170.170.170.170.17-200
Dec 16, 20250.170.170.170.170.17-20,300
Dec 11, 20250.170.170.160.170.17-5.56%142,100
Dec 9, 20250.150.180.150.180.185.88%4,100
Dec 8, 20250.170.170.170.170.17-10,400
Dec 5, 20250.170.170.170.170.17-5.56%24,000
Dec 3, 20250.180.180.170.180.185.88%78,200
Dec 2, 20250.170.180.170.170.17-11,000
Dec 1, 20250.170.170.170.170.17-5.56%7,600
Nov 27, 20250.170.180.170.180.182.86%51,200
Nov 26, 20250.180.180.180.180.18-23,500
Nov 25, 20250.180.180.180.180.182.94%50,000
Nov 24, 20250.170.170.170.170.17-2.86%12,500
Nov 21, 20250.180.180.180.180.18-100,000
Nov 19, 20250.180.180.180.180.18-2.78%100,000
Nov 18, 20250.180.180.180.180.18-4,000
Nov 17, 20250.180.200.180.180.18-237,000
Nov 14, 20250.180.180.180.180.18-2.70%100,000
Nov 13, 20250.190.190.190.190.19-2.63%15,000
Nov 12, 20250.190.190.190.190.19-45,000
Nov 11, 20250.200.200.180.190.19-5.00%71,500
Nov 7, 20250.200.200.200.200.20-10,000
Nov 6, 20250.200.200.200.200.20-2.44%40,000
Nov 5, 20250.200.210.200.210.212.50%132,300
Nov 4, 20250.200.200.200.200.20-300,000
Nov 3, 20250.200.200.200.200.20-2.44%112,000
Oct 31, 20250.200.210.200.210.212.50%594,000
Oct 30, 20250.210.210.190.200.20-2.44%891,000
Oct 29, 20250.200.210.200.210.212.50%127,000
Oct 28, 20250.200.200.200.200.20-45,000
Oct 27, 20250.200.210.200.200.20-87,500
Oct 24, 20250.200.200.200.200.20-2.44%15,000
Oct 23, 20250.200.210.200.210.21-33,600
Oct 22, 20250.200.210.200.210.21-121,700
Oct 21, 20250.210.210.200.210.212.50%517,300
Oct 17, 20250.190.200.190.200.205.26%598,800
Oct 16, 20250.190.190.190.190.19-60,400
Oct 15, 20250.190.200.190.190.195.56%576,000
Oct 14, 20250.180.190.180.180.18-2.70%379,700
Oct 13, 20250.190.190.190.190.19-24,000
Oct 10, 20250.190.190.190.190.19-2.63%50,000
Oct 9, 20250.180.190.180.190.192.70%163,700
Oct 8, 20250.180.190.180.190.19-4,900
Oct 6, 20250.190.190.190.190.19-78,000
Oct 3, 20250.190.190.190.190.19-40,000
Oct 2, 20250.190.190.190.190.19-58,900
Oct 1, 20250.180.190.180.190.19-225,200
Sep 30, 20250.190.190.180.190.19-259,700
Sep 29, 20250.180.190.180.190.19-41,000
Sep 26, 20250.190.190.190.190.19-69,100
Sep 25, 20250.190.190.190.190.19-2.63%193,000
Sep 23, 20250.190.190.190.190.192.70%102,000
Sep 22, 20250.190.190.190.190.19-244,100
Sep 19, 20250.190.190.190.190.19-216,900
Sep 18, 20250.190.190.190.190.19-113,000
Sep 17, 20250.190.190.190.190.192.78%342,600
Sep 12, 20250.190.190.180.180.18-4,500
Sep 11, 20250.180.180.180.180.18-41,300
Sep 10, 20250.180.180.170.180.18-2.70%906,100
Sep 9, 20250.190.190.180.190.19-270,000
Sep 8, 20250.190.190.180.190.19-101,000
Sep 4, 20250.190.190.190.190.192.78%23,400