Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

C.I. Holdings Bhd. (2828) Historical Prices

MY:2828 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.042.042.032.032.03-0.98%4,0000.29
Nov 10, 20262.022.052.022.052.05+1.99%5,1000.36
Nov 09, 20262.012.022.012.012.010.00%00.00
Nov 06, 20262.022.022.012.012.01-2.43%8,0000.56
Nov 05, 20262.042.062.042.062.06+0.98%15,0001.06
Nov 04, 20262.042.042.042.042.04-0.97%12,2000.86
Nov 03, 20262.042.062.042.062.06+0.98%6,8000.47
Nov 02, 20262.052.052.042.042.040.00%7,2000.50
Oct 30, 20262.042.082.042.042.040.00%00.00
Oct 29, 20262.042.082.042.042.040.00%19,7001.35
Oct 28, 20262.052.052.032.042.04+0.49%10,0000.69
Oct 27, 20262.042.052.032.032.03-0.98%6,5000.45
Oct 26, 20262.072.072.052.052.050.00%1,4000.10
Oct 23, 20262.092.092.052.052.050.00%1,2000.08
Oct 22, 20262.052.082.052.052.050.00%4,9000.33
Oct 21, 20262.052.052.052.052.05+0.99%8000.05
Oct 20, 20262.032.122.032.032.030.00%00.00
Oct 19, 20262.172.172.032.032.03-6.88%2,0000.13
Oct 16, 20262.172.182.152.182.18+0.46%2,1000.14
Oct 15, 20262.152.172.042.172.17+0.93%25,0001.68
Oct 14, 20262.172.182.152.152.15-1.38%3,7000.25
Oct 13, 20262.152.182.122.182.18+1.87%7,2000.49
Oct 12, 20262.112.142.112.142.14+1.90%7,0000.48
Oct 09, 20262.102.102.092.102.10+1.45%23,9001.66
Oct 08, 20262.032.082.022.072.07+2.48%46,0003.33
Oct 07, 20262.012.022.002.022.02+1.00%6,5000.47
Oct 06, 20262.102.102.002.002.00-4.76%56,1004.32
Oct 05, 20262.112.112.102.102.10-0.47%22,7001.80
Oct 02, 20262.122.122.102.112.110.00%9,7000.77
Oct 01, 20262.172.172.112.112.11-2.76%39,0003.23
Sep 30, 20262.202.202.172.172.17-2.25%24,2002.07
Sep 29, 20262.222.222.222.222.22+0.91%3,6000.31
Sep 28, 20262.222.222.202.202.20-0.90%13,1001.14
Sep 25, 20262.202.262.202.222.22-1.77%25,5002.29
Sep 24, 20262.262.282.262.262.260.00%9,6000.87
Sep 23, 20262.332.332.252.262.26-0.88%17,4001.61
Sep 22, 20262.422.442.422.432.28-0.39%19,9001.79
Sep 21, 20262.422.452.422.442.29+0.84%9,9000.90
Sep 18, 20262.362.462.352.422.27+2.53%28,5002.70
Sep 17, 20262.362.462.362.362.210.00%00.00
Sep 16, 20262.362.392.362.362.210.00%00.00
Sep 15, 20262.392.392.362.362.21-1.25%12,9001.23
Sep 14, 20262.392.392.382.392.240.00%10,5001.02
Sep 11, 20262.422.422.392.392.24-1.23%25,1002.52
Sep 10, 20262.412.422.412.422.27+0.84%9,0000.92
Sep 09, 20262.402.412.402.402.25-1.66%7,6000.78
Sep 08, 20262.442.442.442.442.290.00%2000.02
Sep 07, 20262.442.442.442.442.29+0.84%2,0000.21
Sep 04, 20262.422.442.402.422.270.00%30,5003.30
Sep 03, 20262.422.422.422.422.27-1.22%9,5001.02