Skip to main content
Country View Berhad (KLSE:CVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.100
+0.010 (0.32%)
At close: Mar 6, 2026

Country View Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.153.153.093.093.091.31%38,000
Mar 4, 20263.133.153.053.053.05-2.56%27,700
Mar 3, 20263.203.203.123.133.13-0.63%31,500
Mar 2, 20263.173.173.073.153.15-2.78%67,200
Feb 27, 20263.153.253.033.243.242.86%67,700
Feb 26, 20263.293.293.153.153.15-7.89%130,900
Feb 25, 20263.393.433.393.423.290.88%211,000
Feb 24, 20263.303.393.303.393.263.04%208,500
Feb 23, 20263.243.293.243.293.161.86%20,900
Feb 20, 20263.243.263.203.233.11-0.31%532,600
Feb 19, 20263.243.273.213.243.12-25,900
Feb 16, 20263.253.253.203.243.12-0.31%62,600
Feb 13, 20263.263.263.203.253.13-0.31%48,100
Feb 12, 20263.263.263.253.263.140.31%54,800
Feb 11, 20263.173.253.173.253.132.52%70,400
Feb 10, 20263.173.193.163.173.050.32%13,400
Feb 9, 20263.153.183.153.163.040.32%55,300
Feb 6, 20263.153.173.153.153.03-85,600
Feb 5, 20263.173.193.153.153.03-0.32%44,800
Feb 4, 20263.153.163.153.163.04-109,400
Feb 3, 20263.183.183.153.163.04-0.63%60,700
Jan 30, 20263.203.203.183.183.06-0.31%53,300
Jan 29, 20263.153.213.153.193.071.27%108,500
Jan 28, 20263.083.153.083.153.036.42%214,900
Jan 27, 20262.912.972.912.962.852.07%34,600
Jan 22, 20262.922.932.902.902.79-0.68%84,200
Jan 20, 20262.922.922.922.922.81-0.34%8,000
Jan 19, 20262.952.952.932.932.82-0.68%22,700
Jan 16, 20263.003.002.952.952.84-1.67%12,400
Jan 15, 20262.933.002.933.002.892.39%30,700
Jan 14, 20262.942.962.932.932.82-0.34%54,100
Jan 13, 20262.972.972.942.942.83-0.68%18,000
Jan 12, 20262.972.972.942.962.850.68%4,300
Jan 9, 20262.922.962.822.942.83-0.34%64,100
Jan 8, 20262.952.952.952.952.84-600
Jan 7, 20262.952.952.952.952.84-100
Jan 6, 20262.952.952.952.952.84-3,500
Jan 5, 20262.952.952.952.952.841.72%400
Jan 2, 20262.972.972.902.902.79-1.69%2,600
Dec 31, 20252.992.992.952.952.840.68%7,900
Dec 30, 20252.892.972.892.932.824.64%56,900
Dec 29, 20252.802.802.802.802.69-0.71%16,000
Dec 26, 20252.832.832.822.822.71-2.76%6,800
Dec 24, 20252.902.902.902.902.793.57%22,000
Dec 23, 20252.822.822.802.802.69-9,600
Dec 22, 20252.822.832.802.802.69-0.71%8,600
Dec 19, 20252.822.822.822.822.71-1.40%7,600
Dec 18, 20252.862.902.802.862.75-10,100
Dec 16, 20252.852.862.852.862.750.35%16,600
Dec 15, 20252.852.852.852.852.74-0.70%4,100
Dec 12, 20252.872.872.762.872.76-3.04%18,100
Dec 11, 20252.972.972.952.962.760.34%18,200
Dec 10, 20252.972.972.952.952.75-0.67%14,200
Dec 9, 20252.972.992.962.972.77-20,800
Dec 8, 20252.992.992.972.972.77-0.67%10,100
Dec 5, 20252.982.992.972.992.790.67%6,600
Dec 4, 20252.982.982.972.972.77-5,000
Dec 3, 20252.992.992.972.972.77-0.34%5,500
Dec 2, 20252.982.982.972.982.780.34%3,200
Dec 1, 20252.972.972.972.972.770.68%500
Nov 28, 20252.922.972.922.952.751.03%9,800
Nov 26, 20252.912.922.912.922.72-1,900
Nov 25, 20252.922.922.922.922.72-5,000
Nov 24, 20252.932.932.922.922.72-4,500
Nov 21, 20252.942.942.922.922.72-0.68%21,600
Nov 20, 20252.962.962.942.942.74-0.68%12,600
Nov 19, 20252.952.962.952.962.760.68%4,500
Nov 18, 20252.993.002.942.942.74-0.68%11,700
Nov 17, 20252.962.962.962.962.76-1.00%5,500
Nov 13, 20252.992.992.992.992.791.01%26,700
Nov 11, 20252.962.992.962.962.760.68%1,300
Nov 10, 20252.962.962.942.942.74-0.68%3,000
Nov 7, 20252.962.962.962.962.76-10,700
Nov 5, 20252.962.992.952.962.76-12,600
Nov 4, 20252.972.992.962.962.760.68%24,500
Nov 3, 20252.972.992.942.942.74-0.68%17,000
Oct 31, 20252.962.962.922.962.76-21,300
Oct 30, 20252.992.992.962.962.76-1.00%6,700
Oct 29, 20252.952.992.952.992.791.36%7,100
Oct 28, 20252.992.992.952.952.75-1.34%11,400
Oct 27, 20252.992.992.992.992.791.70%1,500
Oct 24, 20252.962.992.922.942.742.08%50,500
Oct 22, 20252.882.882.882.882.691.05%5,200
Oct 21, 20252.842.852.842.852.660.35%8,000
Oct 17, 20252.842.842.842.842.65-14,300
Oct 16, 20252.842.842.842.842.65-500
Oct 15, 20252.842.852.842.842.65-11,300
Oct 14, 20252.852.922.822.842.65-3.73%20,800
Oct 13, 20253.003.002.952.952.75-1.67%15,600
Oct 10, 20252.933.002.933.002.801.69%128,900
Oct 9, 20252.832.952.832.952.756.12%21,500
Oct 8, 20252.752.782.752.782.591.46%17,000
Oct 7, 20252.812.812.742.742.56-2.49%170,700
Oct 6, 20252.802.992.792.812.620.36%35,500
Oct 3, 20252.782.802.782.802.610.72%26,700
Oct 2, 20252.802.802.782.782.59-2.11%34,200
Oct 1, 20252.832.882.722.842.65-1.39%68,800
Sep 30, 20253.023.022.882.882.69-4.00%48,200
Sep 29, 20252.803.122.803.002.807.91%199,000
Sep 26, 20252.592.782.592.782.599.02%74,500