Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

CBH Engineering Holding Berhad (0339.KL)

0.2750
+0.0050
+(1.85%)
At close: 4:51:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.26500.28000.26500.27500.27501,637,400
Apr 24, 20250.26500.27500.25500.27000.27001,684,800
Apr 23, 20250.25000.27000.25000.27000.27003,261,600
Apr 22, 20250.24000.25000.24000.25000.25001,232,500
Apr 21, 20250.24500.25000.24000.24500.24501,249,900
Apr 18, 20250.24500.25000.24500.25000.2500279,500
Apr 17, 20250.24000.25000.23500.25000.25001,088,700
Apr 16, 20250.23500.24500.23500.24000.24002,040,900
Apr 15, 20250.24500.24500.22500.23500.23505,409,000
Apr 14, 20250.23500.24500.23000.23500.23501,670,600
Apr 11, 20250.22500.24000.22000.23000.23001,301,100
Apr 10, 20250.24000.24000.23000.23000.23003,604,800
Apr 9, 20250.23000.24000.21500.22000.22004,927,400
Apr 8, 20250.24000.25500.24000.24000.24001,748,100
Apr 7, 20250.26000.26000.23500.24000.24007,203,000
Apr 4, 20250.27500.28500.26500.28000.28004,084,900
Apr 3, 20250.29000.30000.28000.28000.28005,032,000
Apr 2, 20250.28000.29000.27500.29000.29001,718,700
Mar 28, 20250.28000.28500.28000.28500.28501,191,100
Mar 27, 20250.28000.29000.28000.28500.28502,013,600
Mar 26, 20250.28500.28500.27500.28000.2800583,400
Mar 25, 20250.27500.29000.27500.29000.29001,801,000
Mar 24, 20250.28500.28500.27000.27500.27503,079,100
Mar 21, 20250.28000.28500.27500.28500.28501,452,400
Mar 20, 20250.29000.29000.27000.28500.28505,563,000
Mar 19, 20250.28500.29500.28000.29000.29001,660,500
Mar 17, 20250.29000.29500.28500.28500.28502,024,400
Mar 14, 20250.27500.29000.27500.28500.28503,315,600
Mar 13, 20250.27500.28500.27000.28000.28002,725,800
Mar 12, 20250.27500.28000.25500.28000.28004,727,300
Mar 11, 20250.25500.28000.24000.27500.275011,871,700
Mar 10, 20250.27000.27500.26000.26000.26002,600,800
Mar 7, 20250.27000.27000.26500.27000.27002,654,300
Mar 6, 20250.27500.28000.27000.27000.27005,235,300
Mar 5, 20250.26500.27500.26500.27000.27002,893,000
Mar 4, 20250.29000.29000.26500.26500.265013,660,700
Mar 3, 20250.29500.30500.29000.29500.29503,335,700
Feb 28, 20250.29500.30000.29000.29500.29506,879,600
Feb 27, 20250.30000.30500.29000.30000.30009,737,900
Feb 26, 20250.30000.31000.30000.30000.30002,487,500
Feb 25, 20250.31500.31500.29500.30000.300012,436,600
Feb 24, 20250.33000.33000.31000.31500.315010,499,700
Feb 21, 20250.32500.34000.32000.33500.335013,841,500
Feb 20, 20250.30500.34000.30500.32000.320017,855,700
Feb 19, 20250.31000.31000.29000.31000.310012,783,100
Feb 18, 20250.31500.31500.30500.31000.31005,685,100
Feb 17, 20250.32000.32000.31000.31000.31005,032,000
Feb 14, 20250.33000.33000.31000.31500.315018,612,300
Feb 13, 20250.32000.32500.32000.32000.32007,149,300
Feb 12, 20250.32500.33500.31500.32000.320021,676,300
Feb 10, 20250.33500.34000.32000.32500.325018,338,400
Feb 7, 20250.34000.35000.33500.34000.340013,498,800
Feb 6, 20250.34000.35000.33500.34000.340017,533,500
Feb 5, 20250.33500.34500.33000.33500.335029,516,200
Feb 4, 20250.33000.34000.32500.33000.330013,986,500
Feb 3, 20250.32000.34000.32000.32500.325017,717,900
Jan 31, 20250.34000.34500.33000.34000.34009,260,000
Jan 28, 20250.32500.34000.31000.33500.335027,168,100
Jan 27, 20250.35500.35500.32500.32500.325047,033,900
Jan 24, 20250.37000.37500.35000.35500.355052,098,700
Jan 23, 20250.35000.38000.34500.37000.370064,018,400
Jan 22, 20250.37000.37000.34500.35000.350062,353,200
Jan 21, 20250.31500.36500.31500.36500.3650108,141,500
Jan 20, 20250.32500.33000.30500.31500.315039,044,500
Jan 17, 20250.33000.33500.31500.32500.325044,266,200
Jan 16, 20250.33000.34500.31500.33500.3350393,053,200