Skip to main content
C.I. Holdings Berhad (KLSE:CIHLDG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.540
-0.040 (-1.55%)
At close: Mar 9, 2026

C.I. Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.582.582.502.542.54-1.55%16,500
Mar 6, 20262.552.602.552.582.581.18%10,700
Mar 3, 20262.512.552.512.552.552.00%8,200
Mar 2, 20262.502.552.492.502.50-1.96%55,800
Feb 27, 20262.622.622.552.552.55-2.67%36,400
Feb 26, 20262.652.652.622.622.62-0.76%8,400
Feb 25, 20262.652.652.642.642.640.38%3,700
Feb 24, 20262.652.652.632.632.630.38%22,300
Feb 23, 20262.612.642.612.622.62-0.38%71,800
Feb 20, 20262.652.652.622.632.630.38%2,400
Feb 19, 20262.612.622.602.622.620.77%20,400
Feb 16, 20262.612.612.602.602.60-1.89%12,500
Feb 13, 20262.702.702.602.652.65-3.28%51,000
Feb 12, 20262.722.742.722.742.740.74%23,600
Feb 11, 20262.722.722.712.722.72-24,000
Feb 9, 20262.722.752.722.722.720.37%5,000
Feb 6, 20262.752.752.712.712.71-1.45%23,600
Feb 5, 20262.752.772.752.752.75-0.36%18,400
Feb 4, 20262.752.762.752.762.760.36%28,000
Feb 3, 20262.752.772.752.752.751.48%43,600
Jan 30, 20262.712.712.712.712.71-0.37%1,000
Jan 29, 20262.722.722.712.722.72-10,500
Jan 28, 20262.752.782.722.722.72-1.09%54,600
Jan 27, 20262.782.782.752.752.75-1.08%1,000
Jan 26, 20262.752.782.752.782.781.09%6,100
Jan 23, 20262.752.752.752.752.75-6,000
Jan 22, 20262.752.752.752.752.75-3,600
Jan 21, 20262.772.772.752.752.75-1.43%16,000
Jan 20, 20262.782.792.772.792.790.72%14,600
Jan 19, 20262.772.772.772.772.77-0.72%41,000
Jan 16, 20262.792.802.792.792.79-15,100
Jan 15, 20262.782.802.782.792.790.36%32,900
Jan 14, 20262.782.802.782.782.78-0.71%24,800
Jan 13, 20262.802.802.802.802.80-2,000
Jan 12, 20262.772.802.772.802.800.72%22,100
Jan 9, 20262.782.782.782.782.78-2,000
Jan 8, 20262.792.792.782.782.78-0.71%10,600
Jan 7, 20262.742.802.722.802.802.19%72,200
Jan 6, 20262.732.772.712.742.741.48%35,400
Jan 5, 20262.702.702.702.702.700.75%24,700
Jan 2, 20262.652.682.592.682.68-2,100
Dec 31, 20252.682.682.682.682.680.37%2,600
Dec 30, 20252.672.672.672.672.670.38%1,000
Dec 29, 20252.662.662.662.662.66-2,000
Dec 26, 20252.652.662.652.662.66-1,700
Dec 22, 20252.682.682.662.662.66-1.12%11,300
Dec 19, 20252.692.702.692.692.691.13%22,200
Dec 18, 20252.622.662.622.662.661.14%13,900
Dec 17, 20252.622.642.622.632.631.15%17,200
Dec 16, 20252.642.642.602.602.60-1.14%43,100
Dec 15, 20252.572.662.572.632.63-40,500
Dec 11, 20252.622.632.622.632.631.94%13,000
Dec 10, 20252.592.592.582.582.581.98%5,000
Dec 9, 20252.532.532.532.532.53-2,000
Dec 8, 20252.532.532.532.532.53-2.69%300
Dec 5, 20252.572.602.572.602.600.78%10,000
Dec 4, 20252.592.592.582.582.58-0.39%9,000
Dec 3, 20252.592.592.592.592.590.39%10,000
Dec 2, 20252.592.592.572.582.58-34,000
Dec 1, 20252.582.582.572.582.58-51,000
Nov 28, 20252.562.582.562.582.581.18%57,700
Nov 27, 20252.542.552.502.552.550.79%38,100
Nov 26, 20252.502.532.502.532.531.20%71,000
Nov 25, 20252.532.532.502.502.50-0.79%113,000
Nov 24, 20252.522.522.522.522.52-10,000
Nov 21, 20252.552.582.522.522.520.40%41,500
Nov 20, 20252.512.522.512.512.51-4,700
Nov 18, 20252.512.512.512.512.51-1,000
Nov 17, 20252.512.512.512.512.51-0.40%3,000
Nov 14, 20252.502.522.502.522.52-7,100
Nov 12, 20252.522.522.522.522.52-0.40%6,700
Nov 11, 20252.522.532.522.532.530.80%3,000
Nov 10, 20252.512.512.512.512.51-2,800
Nov 7, 20252.522.522.502.512.51-0.40%30,900
Nov 6, 20252.522.522.522.522.52-11,700
Nov 5, 20252.532.532.522.522.52-2.33%1,200
Nov 4, 20252.532.582.532.582.581.98%52,100
Nov 3, 20252.532.542.532.532.53-0.39%16,600
Oct 31, 20252.552.552.532.542.54-0.39%31,900
Oct 30, 20252.552.592.552.552.55-11,500
Oct 29, 20252.532.582.532.552.551.19%3,000
Oct 27, 20252.592.592.522.522.52-1.95%21,000
Oct 23, 20252.522.572.522.572.57-0.39%23,000
Oct 22, 20252.552.582.532.582.580.78%57,800
Oct 21, 20252.542.562.542.562.56-22,000
Oct 17, 20252.572.582.562.562.560.79%25,000
Oct 16, 20252.552.572.532.542.54-0.78%25,400
Oct 15, 20252.572.572.562.562.56-1.16%1,900
Oct 14, 20252.582.592.582.592.590.78%10,500
Oct 13, 20252.562.582.552.572.57-34,400
Oct 9, 20252.572.572.572.572.570.78%8,000
Oct 8, 20252.542.552.532.552.550.79%13,400
Oct 7, 20252.562.562.532.532.53-1.17%21,600
Oct 6, 20252.542.582.542.562.56-17,700
Oct 3, 20252.552.582.542.562.56-18,400
Oct 2, 20252.562.592.552.562.56-0.39%37,800
Oct 1, 20252.592.592.562.572.57-0.77%16,700
Sep 30, 20252.592.592.532.592.592.37%43,500
Sep 29, 20252.532.532.522.532.53-12,300
Sep 26, 20252.532.542.532.532.53-0.39%9,500