Skip to main content
Country View Berhad (KLSE:CVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.990
+0.020 (0.67%)
At close: Dec 5, 2025

Country View Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.982.992.972.992.990.67%6,600
Dec 4, 20252.982.982.972.972.97-5,000
Dec 3, 20252.992.992.972.972.97-0.34%5,500
Dec 2, 20252.982.982.972.982.980.34%3,200
Dec 1, 20252.972.972.972.972.970.68%500
Nov 28, 20252.922.972.922.952.951.03%9,800
Nov 26, 20252.912.922.912.922.92-1,900
Nov 25, 20252.922.922.922.922.92-5,000
Nov 24, 20252.932.932.922.922.92-4,500
Nov 21, 20252.942.942.922.922.92-0.68%21,600
Nov 20, 20252.962.962.942.942.94-0.68%12,600
Nov 19, 20252.952.962.952.962.960.68%4,500
Nov 18, 20252.993.002.942.942.94-0.68%11,700
Nov 17, 20252.962.962.962.962.96-1.00%5,500
Nov 13, 20252.992.992.992.992.991.01%26,700
Nov 11, 20252.962.992.962.962.960.68%1,300
Nov 10, 20252.962.962.942.942.94-0.68%3,000
Nov 7, 20252.962.962.962.962.96-10,700
Nov 5, 20252.962.992.952.962.96-12,600
Nov 4, 20252.972.992.962.962.960.68%24,500
Nov 3, 20252.972.992.942.942.94-0.68%17,000
Oct 31, 20252.962.962.922.962.96-21,300
Oct 30, 20252.992.992.962.962.96-1.00%6,700
Oct 29, 20252.952.992.952.992.991.36%7,100
Oct 28, 20252.992.992.952.952.95-1.34%11,400
Oct 27, 20252.992.992.992.992.991.70%1,500
Oct 24, 20252.962.992.922.942.942.08%50,500
Oct 22, 20252.882.882.882.882.881.05%5,200
Oct 21, 20252.842.852.842.852.850.35%8,000
Oct 17, 20252.842.842.842.842.84-14,300
Oct 16, 20252.842.842.842.842.84-500
Oct 15, 20252.842.852.842.842.84-11,300
Oct 14, 20252.852.922.822.842.84-3.73%20,800
Oct 13, 20253.003.002.952.952.95-1.67%15,600
Oct 10, 20252.933.002.933.003.001.69%128,900
Oct 9, 20252.832.952.832.952.956.12%21,500
Oct 8, 20252.752.782.752.782.781.46%17,000
Oct 7, 20252.812.812.742.742.74-2.49%170,700
Oct 6, 20252.802.992.792.812.810.36%35,500
Oct 3, 20252.782.802.782.802.800.72%26,700
Oct 2, 20252.802.802.782.782.78-2.11%34,200
Oct 1, 20252.832.882.722.842.84-1.39%68,800
Sep 30, 20253.023.022.882.882.88-4.00%48,200
Sep 29, 20252.803.122.803.003.007.91%199,000
Sep 26, 20252.592.782.592.782.789.02%74,500
Sep 25, 20252.462.552.462.552.554.08%59,800
Sep 24, 20252.432.502.432.452.451.24%76,500
Sep 23, 20252.392.422.382.422.421.68%22,800
Sep 22, 20252.352.382.352.382.381.28%26,700
Sep 19, 20252.302.352.302.352.351.73%8,800
Sep 18, 20252.312.312.302.312.310.43%12,600
Sep 17, 20252.202.322.202.302.302.68%108,200
Sep 12, 20252.272.272.242.242.244.67%1,100
Sep 11, 20252.202.202.142.142.14-0.47%5,000
Sep 9, 20252.232.232.152.152.15-13,000
Sep 8, 20252.152.152.152.152.15-11,300
Sep 4, 20252.172.182.152.152.15-0.92%11,100
Sep 3, 20252.162.172.162.172.170.46%3,200
Sep 2, 20252.162.172.162.162.16-6,200
Aug 29, 20252.172.172.162.162.16-0.46%5,400
Aug 28, 20252.162.172.162.172.17-6,500
Aug 27, 20252.172.172.172.172.170.46%10,400
Aug 26, 20252.222.222.162.162.16-2.70%8,700
Aug 25, 20252.262.262.222.222.22-1.77%15,500
Aug 22, 20252.262.262.262.262.26-0.44%9,800
Aug 21, 20252.272.272.272.272.27-100
Aug 20, 20252.272.282.262.272.27-17,300
Aug 18, 20252.202.272.202.272.273.18%13,600
Aug 15, 20252.252.252.202.202.20-0.45%17,400
Aug 14, 20252.212.242.212.212.21-1.34%27,300
Aug 13, 20252.202.242.202.242.241.36%14,700
Aug 12, 20252.372.372.152.212.21-8.68%19,700
Aug 11, 20252.402.432.402.422.311.26%120,200
Aug 8, 20252.392.392.392.392.28-33,000
Aug 7, 20252.402.402.392.392.28-33,900
Aug 6, 20252.392.412.382.392.28-0.42%49,400
Aug 5, 20252.382.402.382.402.29-30,300
Aug 4, 20252.382.402.382.402.29-79,000
Aug 1, 20252.392.402.382.402.290.84%99,700
Jul 31, 20252.392.392.372.382.27-47,100
Jul 30, 20252.382.402.362.382.273.48%204,900
Jul 29, 20252.292.302.292.302.201.32%9,000
Jul 28, 20252.302.302.272.272.17-0.87%5,900
Jul 25, 20252.302.302.282.292.190.44%14,500
Jul 24, 20252.282.282.282.282.18-4,000
Jul 23, 20252.282.282.282.282.18-1,800
Jul 22, 20252.272.322.272.282.180.44%28,800
Jul 21, 20252.302.302.272.272.175.09%26,300
Jul 18, 20252.162.162.162.162.060.47%16,700
Jul 17, 20252.152.152.152.152.05-0.46%11,000
Jul 15, 20252.162.162.162.162.06-100
Jul 14, 20252.212.212.162.162.06-4.00%3,300
Jul 11, 20252.282.282.252.252.15-1.32%12,000
Jul 10, 20252.152.282.152.282.186.05%4,500
Jul 4, 20252.152.152.152.152.05-1,200
Jul 3, 20252.152.152.072.152.054.88%5,800
Jul 1, 20252.052.052.052.051.962.50%2,300
Jun 30, 20252.052.052.002.001.91-22,500
Jun 25, 20252.082.082.002.001.91-3.85%6,000
Jun 24, 20252.082.082.082.081.99-1,000