Skip to main content
Chemlite Innovation Berhad (KLSE:CLITE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
+0.005 (2.22%)
At close: Apr 29, 2026

KLSE:CLITE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.240.230.230.232.22%341,700
Apr 28, 20260.220.230.220.230.234.65%383,400
Apr 27, 20260.210.230.210.220.222.38%552,200
Apr 24, 20260.200.210.200.210.215.00%92,900
Apr 23, 20260.200.200.200.200.20-363,300
Apr 22, 20260.210.210.200.200.202.56%355,600
Apr 21, 20260.200.200.200.200.20-2.50%227,100
Apr 20, 20260.200.200.200.200.202.56%295,100
Apr 17, 20260.190.200.190.200.202.63%284,600
Apr 16, 20260.190.200.190.190.195.56%828,900
Apr 15, 20260.190.190.180.180.18-2.70%591,300
Apr 14, 20260.190.190.180.190.19-801,300
Apr 13, 20260.180.190.180.190.192.78%28,700
Apr 10, 20260.180.190.180.180.18-2.70%295,700
Apr 9, 20260.190.190.190.190.19-5.13%174,200
Apr 8, 20260.180.200.180.200.205.41%755,200
Apr 7, 20260.180.190.180.190.192.78%116,200
Apr 6, 20260.180.180.180.180.18-220,200
Apr 3, 20260.180.180.180.180.182.86%89,700
Apr 2, 20260.180.180.170.180.18-2.78%342,700
Apr 1, 20260.180.180.170.180.185.88%423,200
Mar 31, 20260.180.180.170.170.17-8.11%781,300
Mar 30, 20260.190.190.190.190.19-398,000
Mar 27, 20260.190.190.190.190.19-2.63%606,900
Mar 26, 20260.190.190.190.190.19-369,500
Mar 25, 20260.180.190.180.190.195.56%731,900
Mar 24, 20260.180.190.180.180.18-2.70%1,209,300
Mar 19, 20260.190.200.190.190.19-7.50%2,967,400
Mar 18, 20260.210.210.190.200.20-2.44%3,154,800
Mar 17, 20260.220.220.210.210.21-6.82%716,000
Mar 16, 20260.230.230.220.220.22-2.22%340,800
Mar 13, 20260.230.230.230.230.23-4,000
Mar 12, 20260.230.230.230.230.23-119,000
Mar 11, 20260.230.230.230.230.23-97,000
Mar 10, 20260.230.230.230.230.23-2.17%278,100
Mar 9, 20260.240.240.220.230.23-2.13%997,700
Mar 6, 20260.240.240.240.240.24-106,800
Mar 5, 20260.240.240.240.240.24-2.08%50,700
Mar 4, 20260.230.240.230.240.242.13%238,500
Mar 3, 20260.240.240.240.240.242.17%351,000
Mar 2, 20260.230.240.230.230.23-2.13%465,600
Feb 27, 20260.230.240.230.240.24-264,400
Feb 26, 20260.240.240.240.240.24-107,000
Feb 25, 20260.230.240.230.240.242.17%183,200
Feb 24, 20260.240.240.230.230.23-2.13%24,600
Feb 23, 20260.240.240.240.240.24-166,500
Feb 20, 20260.230.240.230.240.242.17%106,300
Feb 19, 20260.230.230.230.230.23-140,400
Feb 16, 20260.230.230.230.230.23-46,600
Feb 13, 20260.230.230.230.230.23-363,300
Feb 12, 20260.230.240.230.230.23-2.13%118,100
Feb 11, 20260.240.240.240.240.24-4.08%19,300
Feb 10, 20260.240.250.240.250.254.26%75,300
Feb 9, 20260.230.240.230.240.24-143,500
Feb 6, 20260.230.240.230.240.242.17%229,700
Feb 5, 20260.250.250.230.230.23-4.17%1,202,900
Feb 4, 20260.240.240.240.240.242.13%171,300
Feb 3, 20260.240.240.240.240.24-2.08%187,700
Jan 30, 20260.240.240.240.240.242.13%145,100
Jan 29, 20260.240.240.240.240.24-158,500
Jan 28, 20260.240.240.240.240.24-249,600
Jan 27, 20260.240.240.240.240.24-2.08%187,500
Jan 26, 20260.240.240.240.240.24-4.00%177,000
Jan 23, 20260.250.250.240.250.25-156,900
Jan 22, 20260.240.250.240.250.256.38%894,600
Jan 21, 20260.240.250.240.240.24-2.08%69,900
Jan 20, 20260.250.250.240.240.24-2.04%359,000
Jan 19, 20260.250.250.240.250.25-201,000
Jan 16, 20260.250.250.250.250.25-223,100
Jan 15, 20260.250.250.250.250.25-2.00%604,700
Jan 14, 20260.250.250.250.250.25-255,100
Jan 13, 20260.240.260.230.250.256.38%4,583,300
Jan 12, 20260.230.240.230.240.242.17%105,300
Jan 9, 20260.230.230.230.230.23-488,000
Jan 8, 20260.230.230.230.230.232.22%999,600
Jan 7, 20260.230.230.230.230.23-551,000
Jan 6, 20260.230.230.230.230.23-215,700
Jan 5, 20260.230.230.220.230.23-2.17%507,400
Jan 2, 20260.230.230.230.230.232.22%67,500
Dec 31, 20250.240.240.230.230.23-4.26%342,400
Dec 30, 20250.240.240.230.240.24-134,000
Dec 29, 20250.230.240.230.240.242.17%71,600
Dec 24, 20250.240.240.230.230.23-2.13%50,000
Dec 23, 20250.240.240.230.240.24-319,500
Dec 22, 20250.230.240.230.240.242.17%310,000
Dec 19, 20250.240.240.230.230.23-2.13%1,058,000
Dec 18, 20250.240.240.240.240.24-131,800
Dec 17, 20250.240.240.240.240.24-2.08%63,000
Dec 16, 20250.240.240.240.240.24-81,000
Dec 15, 20250.240.240.240.240.242.13%207,400
Dec 12, 20250.240.240.240.240.24-241,800
Dec 11, 20250.240.240.240.240.24-1,113,900
Dec 10, 20250.240.250.240.240.24-4.08%312,400
Dec 9, 20250.240.250.230.250.25-1,068,600
Dec 8, 20250.230.250.230.250.254.26%519,500
Dec 5, 20250.230.240.230.240.242.17%32,900
Dec 4, 20250.230.240.230.230.23-2.13%87,400
Dec 3, 20250.230.240.230.240.24-441,700
Dec 2, 20250.240.240.230.240.24-2.08%517,900
Dec 1, 20250.240.240.240.240.242.13%122,100