Country View

CVIE
🏛️ malaysia →
2.88
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 3.02 3.02 2.88 2.88 0.0M
2025-09-29 2.80 3.12 2.80 3.00 0.2M
2025-09-26 2.59 2.78 2.59 2.78 0.1M
2025-09-25 2.46 2.55 2.46 2.55 0.1M
2025-09-24 2.43 2.50 2.43 2.45 0.1M
2025-09-23 2.39 2.42 2.38 2.42 0.0M
2025-09-22 2.35 2.38 2.35 2.38 0.0M
2025-09-19 2.30 2.35 2.30 2.35 0.0M
2025-09-18 2.31 2.31 2.30 2.31 0.0M
2025-09-17 2.20 2.32 2.20 2.30 0.1M
2025-09-12 2.27 2.27 2.24 2.24 0.0M
2025-09-11 2.20 2.20 2.14 2.14 0.0M
2025-09-09 2.23 2.23 2.15 2.15 0.0M
2025-09-08 2.15 2.15 2.15 2.15 0.0M
2025-09-04 2.17 2.18 2.15 2.15 0.0M
2025-09-03 2.16 2.17 2.16 2.17 0.0M
2025-09-02 2.16 2.17 2.16 2.16 0.0M
2025-08-29 2.17 2.17 2.16 2.16 0.0M
2025-08-28 2.16 2.17 2.16 2.17 0.0M
2025-08-27 2.17 2.17 2.17 2.17 0.0M
2025-08-26 2.22 2.22 2.16 2.16 0.0M
2025-08-25 2.26 2.26 2.22 2.22 0.0M
2025-08-22 2.26 2.26 2.26 2.26 0.0M
2025-08-21 2.27 2.27 2.27 2.27 0.0M
2025-08-20 2.27 2.28 2.26 2.27 0.0M
2025-08-18 2.20 2.27 2.20 2.27 0.0M
2025-08-15 2.25 2.25 2.20 2.20 0.0M
2025-08-14 2.21 2.24 2.21 2.21 0.0M
2025-08-13 2.20 2.24 2.20 2.24 0.0M
2025-08-12 2.37 2.37 2.15 2.21 0.0M
2025-08-11 2.40 2.43 2.40 2.42 0.1M
2025-08-08 2.39 2.39 2.39 2.39 0.0M
2025-08-07 2.40 2.40 2.39 2.39 0.0M
2025-08-06 2.39 2.41 2.38 2.39 0.0M
2025-08-05 2.38 2.40 2.38 2.40 0.0M
2025-08-04 2.38 2.40 2.38 2.40 0.1M
2025-08-01 2.39 2.40 2.38 2.40 0.1M
2025-07-31 2.39 2.39 2.37 2.38 0.0M
2025-07-30 2.38 2.40 2.36 2.38 0.2M
2025-07-29 2.29 2.30 2.29 2.30 0.0M
2025-07-28 2.30 2.30 2.27 2.27 0.0M
2025-07-25 2.30 2.30 2.28 2.29 0.0M
2025-07-24 2.28 2.28 2.28 2.28 0.0M
2025-07-23 2.28 2.28 2.28 2.28 0.0M
2025-07-22 2.27 2.32 2.27 2.28 0.0M
2025-07-21 2.30 2.30 2.27 2.27 0.0M
2025-07-18 2.16 2.16 2.16 2.16 0.0M
2025-07-17 2.15 2.15 2.15 2.15 0.0M
2025-07-15 2.16 2.16 2.16 2.16 0.0M
2025-07-14 2.21 2.21 2.16 2.16 0.0M
2025-07-11 2.28 2.28 2.25 2.25 0.0M
2025-07-10 2.15 2.28 2.15 2.28 0.0M
2025-07-04 2.15 2.15 2.15 2.15 0.0M
2025-07-03 2.15 2.15 2.07 2.15 0.0M
2025-07-01 2.05 2.05 2.05 2.05 0.0M
2025-06-30 2.05 2.05 2.00 2.00 0.0M
2025-06-25 2.08 2.08 2.00 2.00 0.0M
2025-06-24 2.08 2.08 2.08 2.08 0.0M
2025-06-23 2.15 2.15 2.03 2.08 0.0M
2025-06-20 2.15 2.15 2.15 2.15 0.0M
2025-06-19 2.15 2.15 2.15 2.15 0.0M
2025-06-18 2.10 2.15 2.10 2.15 0.0M
2025-06-17 2.07 2.07 2.07 2.07 0.0M
2025-06-16 2.08 2.08 2.06 2.06 0.0M
2025-06-13 2.06 2.09 2.06 2.08 0.0M
2025-06-12 2.15 2.15 2.15 2.15 0.0M
2025-06-11 2.25 2.25 2.06 2.15 0.2M
2025-06-10 2.36 2.36 2.36 2.36 0.0M
2025-06-06 2.20 2.40 2.20 2.30 0.0M
2025-06-05 2.20 2.20 2.20 2.20 0.0M
2025-06-04 2.22 2.39 2.22 2.39 0.0M
2025-06-03 2.40 2.40 2.40 2.40 0.0M
2025-05-30 2.15 2.40 2.15 2.39 0.0M
2025-05-29 2.20 2.21 2.18 2.21 0.0M
2025-05-28 2.20 2.20 2.20 2.20 0.0M
2025-05-27 2.20 2.20 2.18 2.20 0.0M
2025-05-26 2.20 2.25 2.19 2.20 0.0M
2025-05-23 2.27 2.28 2.20 2.20 0.0M
2025-05-22 2.28 2.28 2.28 2.28 0.0M
2025-05-21 2.27 2.28 2.27 2.28 0.0M
2025-05-20 2.22 2.26 2.22 2.26 0.0M
2025-05-19 2.26 2.27 2.23 2.27 0.0M
2025-05-16 2.36 2.39 2.28 2.31 0.0M
2025-05-15 2.40 2.40 2.19 2.32 0.1M
2025-05-14 2.57 2.66 2.55 2.60 0.5M
2025-05-13 2.48 2.57 2.43 2.57 0.2M
2025-05-09 2.46 2.46 2.44 2.44 0.1M
2025-05-08 2.50 2.50 2.45 2.46 0.0M
2025-05-07 2.42 2.49 2.42 2.48 0.0M
2025-05-06 2.48 2.51 2.43 2.46 0.1M
2025-05-05 2.47 2.48 2.43 2.45 0.1M
2025-05-02 2.35 2.46 2.33 2.46 0.1M
2025-04-30 2.35 2.39 2.28 2.33 0.1M
2025-04-29 2.03 2.09 2.03 2.09 0.1M
2025-04-28 1.97 2.04 1.97 2.04 0.1M
2025-04-25 1.92 2.00 1.92 2.00 0.1M
2025-04-23 1.83 1.83 1.83 1.83 0.0M
2025-04-21 1.85 1.94 1.85 1.94 0.0M
2025-04-18 1.80 1.80 1.80 1.80 0.0M
2025-04-17 1.80 1.80 1.80 1.80 0.0M
2025-04-15 1.90 1.90 1.77 1.90 0.0M
2025-04-11 1.81 1.81 1.81 1.81 0.0M
2025-04-10 1.77 1.77 1.77 1.77 0.0M
2025-04-09 1.82 1.82 1.82 1.82 0.0M
2025-04-08 1.70 1.81 1.70 1.72 0.0M
2025-04-07 1.70 1.81 1.70 1.81 0.0M
2025-04-02 1.92 2.04 1.92 2.04 0.0M
2025-03-28 2.00 2.01 1.92 1.92 0.0M
2025-03-27 1.90 2.03 1.90 2.03 0.1M
2025-03-26 1.94 2.04 1.94 2.04 0.0M
2025-03-25 1.89 1.95 1.88 1.95 0.0M
2025-03-24 1.89 1.89 1.89 1.89 0.0M
2025-03-20 1.67 1.89 1.67 1.89 0.0M
2025-03-10 1.77 1.77 1.77 1.77 0.0M
2025-03-03 1.77 1.77 1.77 1.77 0.0M
2025-02-28 1.78 1.90 1.77 1.77 0.0M
2025-02-26 1.78 1.78 1.78 1.78 0.0M
2025-02-25 1.78 1.78 1.78 1.78 0.0M
2025-02-24 1.79 1.79 1.79 1.79 0.0M
2025-02-20 1.80 1.80 1.78 1.80 0.0M
2025-02-19 1.95 1.96 1.86 1.86 0.1M
2025-02-17 1.90 1.92 1.86 1.86 0.0M
2025-02-13 1.90 1.90 1.90 1.90 0.0M
2025-02-12 1.90 1.90 1.86 1.86 0.0M
2025-02-07 1.92 1.94 1.90 1.90 0.0M
2025-02-06 1.90 1.90 1.90 1.90 0.0M
2025-02-05 1.90 1.90 1.90 1.90 0.0M
2025-02-04 1.88 1.92 1.88 1.90 0.0M
2025-02-03 1.85 1.88 1.85 1.88 0.0M
2025-01-31 1.88 1.88 1.88 1.88 0.0M
2025-01-27 1.78 1.88 1.78 1.88 0.0M
2025-01-24 1.83 1.95 1.83 1.88 0.1M
2025-01-15 1.65 1.65 1.65 1.65 0.0M
2025-01-09 1.65 1.65 1.65 1.65 0.0M
2025-01-08 1.65 1.65 1.65 1.65 0.0M
2025-01-07 1.75 1.75 1.63 1.63 0.0M
2025-01-06 1.70 1.72 1.70 1.72 0.0M
2025-01-03 1.61 1.65 1.60 1.65 0.0M
2025-01-02 1.58 1.58 1.58 1.58 0.0M