Chemlite Innovation Berhad(MY:0348)
0.200.00 (0.00%)
MY:0348
Chemlite Innovation Berhad historical prices
0.20
At close:0.00 (0.00%)
Chemlite Innovation Berhad (0348) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00% | 1,104,600 | 0.54 |
| Nov 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 338,900 | 0.16 |
| Nov 09, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 1,667,200 | 0.77 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 417,900 | 0.19 |
| Nov 04, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 255,800 | 0.11 |
| Nov 03, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 456,600 | 0.20 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 401,500 | 0.15 |
| Oct 30, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 981,200 | 0.36 |
| Oct 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 227,100 | 0.08 |
| Oct 28, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | +7.14% | 1,154,000 | 0.42 |
| Oct 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 1,030,000 | 0.37 |
| Oct 26, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.00% | 1,430,600 | 0.52 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 299,500 | 0.11 |
| Oct 22, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.00% | 2,715,800 | 0.97 |
| Oct 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 518,900 | 0.18 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 1,026,100 | 0.35 |
| Oct 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 591,800 | 0.20 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +2.13% | 328,500 | 0.11 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 829,800 | 0.27 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 165,000 | 0.05 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,104,000 | 0.34 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 1,867,000 | 0.52 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 821,100 | 0.23 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 441,200 | 0.12 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 3,478,100 | 0.97 |
| Oct 06, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +6.25% | 4,925,500 | 1.40 |
| Oct 05, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +2.13% | 733,500 | 0.21 |
| Oct 02, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | +2.17% | 1,812,700 | 0.51 |
| Oct 01, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | +2.22% | 937,300 | 0.27 |
| Sep 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 383,000 | 0.11 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.00% | 247,000 | 0.07 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 211,000 | 0.06 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +4.55% | 974,500 | 0.28 |
| Sep 24, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 2,355,800 | 0.68 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 80,000 | 0.02 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 493,800 | 0.14 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,300,000 | 0.38 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 1,543,700 | 0.45 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +6.52% | 4,223,100 | 1.24 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +6.98% | 3,180,000 | 0.95 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 1,742,200 | 0.52 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 4,348,800 | 1.33 |
| Sep 10, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 395,200 | 0.12 |
| Sep 09, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 914,100 | 0.28 |
| Sep 08, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 1,739,600 | 0.53 |
| Sep 07, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +2.44% | 2,078,500 | 0.64 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 1,211,700 | 0.37 |
| Sep 03, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 2,102,300 | 0.66 |
