Want to see FR:CBDG full AI Analyst Report?
Compagnie du Cambodge SA (CBDG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 224 | 0.96 |
| Oct 29, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +2.15% | 20 | 0.08 |
| Oct 27, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | +0.00% | 33 | 0.13 |
| Oct 26, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 2 | 0.01 |
| Oct 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +1.60% | 199 | 0.75 |
| Oct 22, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | +0.00% | 68 | 0.26 |
| Oct 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | 35 | 0.13 |
| Oct 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 250 | 0.94 |
| Oct 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 250 | 0.94 |
| Oct 16, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 763 | 3.00 |
| Oct 15, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | +0.00% | 23 | 0.09 |
| Oct 14, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -1.55% | 89 | 0.35 |
| Oct 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | +1.05% | 5 | 0.02 |
| Oct 12, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | 268 | 1.04 |
| Oct 09, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | +3.23% | 94 | 0.37 |
| Oct 08, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -3.13% | 131 | 0.51 |
| Oct 07, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 112 | 0.44 |
| Oct 06, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | +4.26% | 15 | 0.06 |
| Oct 05, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | +1.08% | 204 | 0.81 |
| Oct 02, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | +0.00% | 527 | 2.11 |
| Oct 01, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | -1.85% | 1,298 | 5.58 |
| Sep 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 94.75 | -0.92% | 395 | 1.74 |
| Sep 29, 2026 | 106.00 | 109.00 | 106.00 | 109.00 | 95.63 | +2.83% | 368 | 1.64 |
| Sep 28, 2026 | 110.00 | 110.00 | 106.00 | 106.00 | 93.00 | +0.95% | 1,561 | 7.82 |
| Sep 25, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 92.12 | +0.96% | 610 | 3.12 |
| Sep 24, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 91.25 | +0.97% | 226 | 1.13 |
| Sep 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | -2.83% | 150 | 0.76 |
| Sep 22, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 93.00 | -0.93% | 1,236 | 6.91 |
| Sep 21, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 93.88 | +2.88% | 1,000 | 5.63 |
| Sep 18, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | +0.00% | 100 | 0.57 |
| Sep 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | +0.00% | 79 | 0.40 |
| Sep 16, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | +0.00% | 15 | 0.07 |
| Sep 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | +0.97% | 25 | 0.08 |
| Sep 14, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | +0.98% | 38 | 0.13 |
| Sep 11, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -0.97% | 35 | 0.12 |
| Sep 10, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 90.37 | +0.00% | 121 | 0.40 |
| Sep 09, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | +0.00% | 34 | 0.11 |
| Sep 08, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | +0.98% | 5 | 0.02 |
| Sep 07, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -0.97% | 30 | 0.10 |
| Sep 04, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 90.37 | +0.00% | 102 | 0.34 |
| Sep 03, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 90.37 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 90.37 | +0.98% | 122 | 0.40 |
| Sep 01, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | +0.00% | 44 | 0.15 |
| Aug 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 89.49 | -2.86% | 1,055 | 3.69 |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 92.12 | +0.96% | 13 | 0.05 |
| Aug 27, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 91.25 | -1.89% | 19 | 0.07 |
| Aug 26, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 93.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 93.00 | +0.00% | 40 | 0.14 |
| Aug 24, 2026 | 106.00 | 106.00 | 104.00 | 106.00 | 93.00 | +0.00% | 0 | 0.00 |
