Chin Well Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	1,000
Mar 6, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	25,400
Mar 5, 2026	0.69	0.69	0.69	0.69	0.69	-	3,200
Mar 4, 2026	0.69	0.69	0.69	0.69	0.69	-2.14%	21,000
Mar 3, 2026	0.69	0.70	0.69	0.70	0.70	-2.10%	107,500
Mar 2, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	91,800
Feb 26, 2026	0.75	0.75	0.70	0.70	0.70	-	31,400
Feb 25, 2026	0.73	0.73	0.70	0.70	0.70	-7.28%	164,400
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	3.42%	2,500
Feb 20, 2026	0.73	0.73	0.73	0.73	0.73	-	4,200
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	-	7,000
Feb 12, 2026	0.77	0.77	0.73	0.73	0.73	0.69%	11,000
Feb 10, 2026	0.73	0.74	0.72	0.73	0.73	-	21,900
Feb 9, 2026	0.75	0.75	0.72	0.73	0.73	-4.61%	227,000
Feb 6, 2026	0.76	0.76	0.76	0.76	0.76	-	12,600
Feb 5, 2026	0.76	0.76	0.76	0.76	0.76	-	61,000
Feb 4, 2026	0.76	0.76	0.76	0.76	0.76	-0.65%	3,500
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-4.38%	55,100
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-	12,500
Jan 28, 2026	0.80	0.83	0.80	0.80	0.80	-	167,600
Jan 27, 2026	0.78	0.83	0.78	0.80	0.80	1.91%	52,100
Jan 22, 2026	0.79	0.79	0.79	0.79	0.79	-	2,500
Jan 19, 2026	0.79	0.79	0.79	0.79	0.79	-	14,800
Jan 16, 2026	0.76	0.79	0.76	0.79	0.79	0.64%	32,100
Jan 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	15,000
Jan 13, 2026	0.75	0.79	0.75	0.79	0.79	6.04%	69,200
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	31,300
Jan 9, 2026	0.74	0.75	0.74	0.75	0.75	0.68%	17,000
Jan 8, 2026	0.74	0.75	0.74	0.74	0.74	0.68%	34,100
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	20,000
Jan 6, 2026	0.74	0.75	0.74	0.74	0.74	-0.68%	33,800
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	-	14,000
Jan 2, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	2,000
Dec 31, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	8,000
Dec 30, 2025	0.72	0.72	0.72	0.72	0.72	-	9,000
Dec 29, 2025	0.72	0.72	0.72	0.72	0.72	-	9,000
Dec 26, 2025	0.72	0.72	0.71	0.72	0.72	-2.72%	34,000
Dec 24, 2025	0.72	0.74	0.72	0.74	0.74	-	30,600
Dec 23, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	10,000
Dec 22, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	4,000
Dec 19, 2025	0.75	0.75	0.71	0.71	0.71	-5.33%	57,000
Dec 18, 2025	0.73	0.75	0.73	0.75	0.75	6.38%	41,000
Dec 17, 2025	0.71	0.71	0.71	0.71	0.71	-	8,000
Dec 15, 2025	0.73	0.73	0.71	0.71	0.71	0.71%	6,500
Dec 12, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	13,000
Dec 11, 2025	0.70	0.70	0.70	0.70	0.70	0.72%	22,500
Dec 10, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	20,000
Dec 9, 2025	0.73	0.73	0.70	0.70	0.70	-3.45%	26,600
Dec 8, 2025	0.71	0.73	0.71	0.73	0.73	2.11%	5,200
Dec 5, 2025	0.69	0.71	0.69	0.71	0.71	4.41%	62,000
Dec 4, 2025	0.68	0.69	0.68	0.68	0.68	-	978,400
Dec 3, 2025	0.69	0.69	0.68	0.68	0.68	-6.85%	694,900
Dec 2, 2025	0.68	0.73	0.67	0.73	0.73	6.57%	376,200
Dec 1, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	222,800
Nov 28, 2025	0.68	0.76	0.68	0.68	0.68	3.03%	1,386,400
Nov 27, 2025	0.70	0.70	0.66	0.66	0.66	-2.94%	687,000
Nov 26, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	17,500
Nov 24, 2025	0.69	0.69	0.68	0.69	0.69	-	76,000
Nov 21, 2025	0.68	0.70	0.68	0.69	0.69	-1.43%	51,600
Nov 19, 2025	0.70	0.70	0.68	0.70	0.70	-	85,700
Nov 18, 2025	0.73	0.73	0.70	0.70	0.70	-2.78%	93,700
Nov 17, 2025	0.73	0.73	0.72	0.72	0.72	-	44,700
Nov 14, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	1,000
Nov 13, 2025	0.75	0.76	0.74	0.74	0.74	-0.67%	14,000
Nov 12, 2025	0.75	0.75	0.75	0.75	0.75	2.05%	2,000
Nov 11, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	28,500
Nov 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.38%	4,500
Nov 7, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	71,500
Nov 6, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	41,000
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	7,000
Nov 4, 2025	0.72	0.72	0.71	0.72	0.72	-	48,200
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-	16,800
Oct 31, 2025	0.71	0.72	0.71	0.72	0.72	1.42%	22,500
Oct 30, 2025	0.71	0.71	0.71	0.71	0.71	-	86,000
Oct 29, 2025	0.71	0.71	0.70	0.71	0.71	-	76,000
Oct 28, 2025	0.71	0.71	0.70	0.71	0.71	-0.70%	77,000
Oct 27, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	240,500
Oct 24, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	81,500
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	10,000
Oct 21, 2025	0.72	0.72	0.72	0.72	0.70	-	11,300
Oct 17, 2025	0.74	0.74	0.72	0.72	0.70	-0.69%	6,000
Oct 15, 2025	0.73	0.74	0.72	0.72	0.71	-1.37%	18,100
Oct 13, 2025	0.73	0.73	0.73	0.73	0.72	-	20,000
Oct 10, 2025	0.72	0.73	0.72	0.73	0.72	-	28,500
Oct 9, 2025	0.74	0.74	0.73	0.73	0.72	1.39%	138,100
Oct 8, 2025	0.73	0.76	0.72	0.72	0.71	-0.69%	116,900
Oct 7, 2025	0.74	0.74	0.73	0.73	0.71	-0.68%	80,900
Oct 6, 2025	0.76	0.76	0.73	0.73	0.72	-2.01%	257,800
Oct 3, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	44,000
Oct 2, 2025	0.75	0.76	0.75	0.75	0.74	-	438,100
Oct 1, 2025	0.75	0.75	0.75	0.75	0.74	0.67%	15,000
Sep 30, 2025	0.74	0.75	0.74	0.75	0.73	-1.32%	157,000
Sep 29, 2025	0.76	0.76	0.76	0.76	0.74	-	1,000
Sep 26, 2025	0.75	0.76	0.75	0.76	0.74	1.34%	56,200
Sep 25, 2025	0.75	0.75	0.75	0.75	0.73	-	70,000
Sep 24, 2025	0.75	0.76	0.74	0.75	0.73	-1.32%	353,200
Sep 23, 2025	0.75	0.76	0.75	0.76	0.74	1.34%	168,000
Sep 22, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	357,200
Sep 19, 2025	0.75	0.77	0.75	0.75	0.74	4.90%	432,800
Sep 18, 2025	0.72	0.72	0.72	0.72	0.70	0.70%	37,500