Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

CBH Engineering Holding Berhad (0339) Historical Prices

MY:0339 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.860.890.850.890.89+4.12%5,843,9000.49
Nov 10, 20260.890.890.840.850.85-1.73%8,361,3000.69
Nov 09, 20260.870.880.840.870.870.00%00.00
Nov 06, 20260.870.880.840.870.87-3.89%13,888,2001.15
Nov 05, 20260.930.950.890.900.90-2.17%13,188,2001.10
Nov 04, 20260.880.930.860.920.92+5.14%8,238,2000.68
Nov 03, 20260.890.900.870.880.88-2.23%12,393,2001.04
Nov 02, 20260.900.910.890.900.90-1.65%9,090,5000.76
Oct 30, 20260.940.940.910.910.91-3.70%12,214,4001.04
Oct 29, 20260.940.960.940.950.950.00%6,781,4000.58
Oct 28, 20260.930.960.920.950.95+2.72%11,158,5000.96
Oct 27, 20260.960.970.920.920.92-2.13%19,408,0001.70
Oct 26, 20260.900.950.890.940.94+3.87%12,460,6001.10
Oct 23, 20260.940.940.900.910.91-4.23%27,148,1002.46
Oct 22, 20260.971.010.940.950.95-2.07%18,816,9001.74
Oct 21, 20260.960.980.940.970.97+2.66%10,874,3001.02
Oct 20, 20261.001.010.940.940.94-5.53%19,175,5001.84
Oct 19, 20261.011.020.981.001.00-1.49%13,497,2001.31
Oct 16, 20261.001.021.001.011.01+3.06%7,229,1000.70
Oct 15, 20261.021.020.980.980.98-4.85%10,656,1001.05
Oct 14, 20261.051.061.021.031.03-1.90%7,334,4000.72
Oct 13, 20261.111.111.041.051.05-5.41%9,631,0000.95
Oct 12, 20261.151.161.101.111.11-2.63%5,834,0000.57
Oct 09, 20261.101.151.101.141.14+3.64%9,243,8000.91
Oct 08, 20261.121.121.081.101.10-1.79%7,401,8000.73
Oct 07, 20261.161.161.111.121.12-2.61%7,856,4000.77
Oct 06, 20261.171.171.141.151.15-1.71%5,211,8000.50
Oct 05, 20261.091.171.091.171.17+7.34%17,595,7001.73
Oct 02, 20261.081.101.051.091.09+0.93%8,868,8000.87
Oct 01, 20261.101.111.061.081.08-0.92%5,485,3000.53
Sep 30, 20261.101.141.091.091.090.00%7,187,9000.70
Sep 29, 20261.081.101.061.091.09+0.93%6,908,6000.67
Sep 28, 20261.101.111.081.081.08-1.82%4,229,7000.41
Sep 25, 20261.091.151.091.101.10+0.92%8,863,7000.85
Sep 24, 20261.091.101.081.091.090.00%3,782,4000.36
Sep 23, 20261.101.101.071.091.090.00%5,307,2000.51
Sep 22, 20261.061.111.051.091.09+3.81%10,850,4001.05
Sep 21, 20261.031.071.031.051.05+0.96%9,446,4000.92
Sep 18, 20261.021.051.021.041.04+1.96%12,581,0001.22
Sep 17, 20261.001.050.991.021.02+2.00%13,191,0001.29
Sep 16, 20261.001.050.991.001.000.00%00.00
Sep 15, 20261.021.050.991.001.00-1.96%9,472,4000.91
Sep 14, 20260.991.030.971.021.02+2.51%12,708,1001.25
Sep 11, 20261.011.030.981.001.00-3.40%21,446,1002.11
Sep 10, 20261.011.060.991.031.03+2.28%13,584,2001.34
Sep 09, 20260.961.020.961.011.01+5.78%19,147,3001.88
Sep 08, 20260.971.000.950.960.95+0.53%30,448,6003.10
Sep 07, 20260.920.960.910.950.95+4.41%16,363,6001.69
Sep 04, 20260.880.930.880.910.91+3.42%15,920,4001.62
Sep 03, 20260.900.900.840.880.88-1.68%17,304,3001.72