Skip to main content
C.I. Holdings Berhad (KLSE:CIHLDG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
+0.020 (0.78%)
At close: Dec 5, 2025

C.I. Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20252.532.542.522.542.540.40%19,700
Sep 24, 20252.542.542.532.532.53-0.39%15,400
Sep 23, 20252.562.562.522.542.54-17,200
Sep 22, 20252.512.542.492.542.54-19,600
Sep 19, 20252.552.552.532.542.54-0.39%33,800
Sep 18, 20252.742.742.552.552.55-8.27%52,300
Sep 17, 20252.782.792.772.782.58-147,700
Sep 12, 20252.772.782.772.782.580.36%21,200
Sep 11, 20252.772.772.762.772.57-37,100
Sep 10, 20252.782.782.762.772.57-0.36%41,700
Sep 9, 20252.792.792.772.782.58-23,100
Sep 8, 20252.802.802.782.782.58-0.36%29,600
Sep 4, 20252.792.792.782.792.590.36%30,500
Sep 3, 20252.772.792.772.782.580.36%19,000
Sep 2, 20252.792.802.772.772.570.36%66,600
Aug 29, 20252.802.802.762.762.56-1.43%51,400
Aug 28, 20252.772.802.772.802.601.82%73,700
Aug 27, 20252.762.772.752.752.55-0.36%9,200
Aug 26, 20252.732.762.732.762.561.10%4,300
Aug 25, 20252.752.752.732.732.53-0.73%19,100
Aug 22, 20252.742.752.742.752.550.36%8,400
Aug 21, 20252.742.742.742.742.54-13,500
Aug 20, 20252.742.742.742.742.54-2,000
Aug 19, 20252.722.742.722.742.540.74%15,900
Aug 18, 20252.702.722.702.722.520.74%3,100
Aug 14, 20252.702.702.692.702.51-6,000
Aug 13, 20252.712.712.702.702.51-0.74%15,000
Aug 12, 20252.702.722.702.722.52-8,000
Aug 11, 20252.692.722.692.722.521.12%14,100
Aug 7, 20252.692.692.692.692.500.75%8,100
Aug 4, 20252.622.672.622.672.481.91%5,000
Aug 1, 20252.622.632.622.622.43-7,000
Jul 31, 20252.622.622.622.622.430.38%500
Jul 30, 20252.612.612.612.612.42-1,000
Jul 29, 20252.682.682.612.612.420.38%19,000
Jul 28, 20252.612.612.602.602.41-14,400
Jul 25, 20252.602.612.602.602.41-11,100
Jul 24, 20252.592.602.592.602.41-13,600
Jul 23, 20252.602.602.602.602.41-1.14%5,800
Jul 22, 20252.622.642.622.632.443.14%11,000
Jul 21, 20252.522.552.522.552.371.19%6,700
Jul 16, 20252.572.572.522.522.34-1.56%22,000
Jul 15, 20252.562.562.562.562.38-22,000
Jul 14, 20252.562.572.562.562.38-57,800
Jul 11, 20252.572.572.562.562.38-0.39%28,100
Jul 10, 20252.582.582.572.572.39-4.10%19,000
Jul 9, 20252.572.682.572.682.494.28%24,500
Jul 8, 20252.562.582.562.572.39-29,100
Jul 7, 20252.582.582.572.572.39-0.39%5,900
Jul 4, 20252.582.582.582.582.39-0.39%4,800
Jul 3, 20252.592.592.562.592.40-48,700
Jul 2, 20252.592.592.592.592.400.78%2,100
Jul 1, 20252.572.592.572.572.390.78%19,200
Jun 30, 20252.572.572.552.552.37-4,000
Jun 26, 20252.552.552.512.552.37-0.39%12,200