Chin Well Holdings Bhd. (5007) Historical Prices

Time Period

Events

MY:5007 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.76	0.76	0.76	0.76	0.76	0.00%	55,000	1.37
Nov 10, 2026	0.75	0.76	0.75	0.76	0.76	0.00%	102,900	2.64
Nov 09, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Nov 06, 2026	0.76	0.78	0.76	0.76	0.76	0.00%	0	0.00
Nov 05, 2026	0.78	0.78	0.76	0.76	0.76	0.00%	18,000	0.42
Nov 04, 2026	0.75	0.76	0.75	0.76	0.76	+1.33%	10,500	0.24
Nov 03, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	83,700	1.94
Nov 02, 2026	0.76	0.80	0.76	0.76	0.76	0.00%	0	0.00
Oct 30, 2026	0.77	0.77	0.76	0.76	0.76	-1.94%	10,000	0.23
Oct 29, 2026	0.76	0.78	0.76	0.78	0.78	+2.65%	7,000	0.16
Oct 28, 2026	0.77	0.77	0.76	0.76	0.76	+0.67%	41,000	0.93
Oct 27, 2026	0.75	0.77	0.75	0.75	0.75	-1.96%	45,000	1.02
Oct 26, 2026	0.75	0.77	0.75	0.77	0.77	+2.68%	29,000	0.66
Oct 23, 2026	0.75	0.75	0.75	0.75	0.75	-3.87%	71,000	1.65
Oct 22, 2026	0.78	0.80	0.76	0.78	0.78	+1.44%	0	0.00
Oct 21, 2026	0.77	0.78	0.77	0.78	0.76	+2.00%	76,200	1.81
Oct 20, 2026	0.75	0.76	0.75	0.76	0.75	+2.04%	15,000	0.36
Oct 19, 2026	0.75	0.75	0.75	0.75	0.73	-1.34%	494,000	14.51
Oct 16, 2026	0.76	0.79	0.75	0.76	0.74	0.00%	0	0.00
Oct 15, 2026	0.76	0.79	0.75	0.76	0.74	0.00%	0	0.00
Oct 14, 2026	0.76	0.78	0.75	0.76	0.74	0.00%	0	0.00
Oct 13, 2026	0.76	0.79	0.75	0.76	0.74	0.00%	0	0.00
Oct 12, 2026	0.75	0.76	0.75	0.76	0.74	+0.68%	18,500	0.50
Oct 09, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	48,200	1.25
Oct 08, 2026	0.76	0.76	0.75	0.75	0.74	0.00%	5,600	0.15
Oct 07, 2026	0.75	0.78	0.75	0.75	0.74	0.00%	0	0.00
Oct 06, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	106,000	2.87
Oct 05, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	6,000	0.16
Oct 02, 2026	0.76	0.76	0.75	0.75	0.74	-0.67%	3,500	0.10
Oct 01, 2026	0.76	0.76	0.76	0.76	0.74	+0.68%	500	0.01
Sep 30, 2026	0.75	0.75	0.75	0.75	0.74	+1.37%	35,000	0.96
Sep 29, 2026	0.74	0.75	0.74	0.74	0.73	0.00%	0	0.00
Sep 28, 2026	0.75	0.75	0.74	0.74	0.73	0.00%	123,200	3.59
Sep 25, 2026	0.78	0.78	0.74	0.74	0.73	-5.20%	317,800	10.86
Sep 24, 2026	0.79	0.79	0.77	0.78	0.77	0.00%	28,000	0.97
Sep 23, 2026	0.79	0.79	0.78	0.78	0.77	-0.65%	22,100	0.78
Sep 22, 2026	0.79	0.79	0.79	0.79	0.77	0.00%	15,400	0.55
Sep 21, 2026	0.79	0.80	0.79	0.79	0.77	0.00%	0	0.00
Sep 18, 2026	0.76	0.80	0.75	0.79	0.77	+3.34%	129,500	4.95
Sep 17, 2026	0.76	0.82	0.76	0.76	0.75	0.00%	0	0.00
Sep 16, 2026	0.76	0.77	0.76	0.76	0.75	0.00%	0	0.00
Sep 15, 2026	0.77	0.77	0.76	0.76	0.75	0.00%	48,800	1.70
Sep 14, 2026	0.76	0.76	0.76	0.76	0.75	+0.67%	11,300	0.40
Sep 11, 2026	0.76	0.84	0.75	0.76	0.74	-2.62%	29,300	0.96
Sep 10, 2026	0.75	0.78	0.75	0.78	0.76	+3.38%	35,000	1.16
Sep 09, 2026	0.75	0.75	0.75	0.75	0.74	0.00%	5,500	0.18
Sep 08, 2026	0.76	0.76	0.75	0.75	0.74	-3.90%	5,200	0.16
Sep 07, 2026	0.78	0.78	0.78	0.78	0.77	0.00%	25,000	0.78
Sep 04, 2026	0.78	0.78	0.74	0.78	0.77	0.00%	0	0.00
Sep 03, 2026	0.74	0.78	0.74	0.78	0.77	-1.91%	76,100	2.26

Chin Well Holdings Bhd. historical prices

Chin Well Holdings Bhd. (5007) Historical Prices

Become an Expert with TipRanks Premium