Skip to main content
Country View Berhad (KLSE:CVIEW)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.200
+0.120 (3.90%)
At close: Apr 28, 2026

Country View Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.093.223.093.203.203.90%71,900
Apr 27, 20263.203.203.083.083.08-3.75%68,500
Apr 24, 20263.253.253.193.203.20-0.93%36,200
Apr 23, 20263.103.253.103.233.234.19%107,900
Apr 22, 20263.073.103.073.103.100.98%29,700
Apr 21, 20263.063.183.063.073.070.33%37,400
Apr 20, 20263.123.123.063.063.06-1.92%10,700
Apr 17, 20263.123.153.123.123.120.65%13,100
Apr 16, 20263.093.103.093.103.10-8,100
Apr 15, 20263.023.103.023.103.101.97%2,700
Apr 14, 20263.093.103.043.043.04-1.62%26,000
Apr 13, 20263.083.093.083.093.090.32%1,900
Apr 10, 20263.083.083.073.083.081.32%9,100
Apr 9, 20262.983.092.983.043.043.05%33,500
Apr 8, 20262.982.982.952.952.950.34%11,100
Apr 7, 20262.942.972.932.942.94-5,100
Apr 6, 20262.952.952.912.942.94-0.68%33,500
Apr 3, 20262.972.982.962.962.96-0.67%16,500
Apr 2, 20262.972.982.952.982.980.34%12,300
Apr 1, 20262.922.972.922.972.971.71%14,800
Mar 31, 20262.952.982.922.922.92-1.35%30,100
Mar 30, 20263.003.002.952.962.96-1.99%15,300
Mar 27, 20263.013.023.003.023.02-1.31%21,200
Mar 26, 20263.073.073.053.063.06-0.33%14,200
Mar 25, 20263.063.073.063.073.070.66%70,200
Mar 24, 20263.103.103.053.053.050.99%8,000
Mar 19, 20263.013.093.013.023.02-12,600
Mar 18, 20263.023.022.983.023.022.37%61,000
Mar 17, 20263.003.022.952.952.95-2.32%18,000
Mar 16, 20263.033.033.023.023.02-1.31%42,000
Mar 13, 20263.063.063.063.063.06-0.65%700
Mar 12, 20263.013.083.013.083.080.65%9,200
Mar 11, 20263.013.063.013.063.061.66%9,700
Mar 10, 20263.043.063.013.013.010.33%46,500
Mar 9, 20263.033.032.803.003.00-3.23%92,000
Mar 6, 20263.103.103.013.103.100.32%39,500
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