NASDAQ : BANL
CBL International Limited — Price history
Energy · Oil & Gas Midstream · Malaysia
Last price 3.9 USD (Oct 30, 2026, 3:08 PM EDT) · Market cap 9.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CBL International Limited (BANL) closed at 3.258 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.94 | 3.98 | 3.225 | 3.258 | 12,894 | -18.55% |
| 2026-10-29 | 4.7 | 5.191 | 4 | 4 | 33,378 | -13.98% |
| 2026-10-28 | 4.03 | 4.71 | 4.03 | 4.65 | 24,634 | +15.10% |
| 2026-10-27 | 3.5 | 4.11 | 3.48 | 4.04 | 54,035 | +17.10% |
| 2026-10-26 | 3.45 | 3.69 | 3.401 | 3.45 | 9,592 | +1.47% |
| 2026-10-23 | 3.07 | 3.87 | 3.01 | 3.4 | 21,720 | +10.75% |
| 2026-10-22 | 3.19 | 3.19 | 2.957 | 3.07 | 14,528 | +0.99% |
| 2026-10-21 | 3.06 | 3.06 | 2.91 | 3.04 | 28,085 | +1.33% |
| 2026-10-20 | 2.95 | 3.05 | 2.871 | 3 | 8,880 | -0.99% |
| 2026-10-19 | 3.43 | 3.43 | 2.775 | 3.03 | 25,801 | -10.62% |
| 2026-10-16 | 3.77 | 3.77 | 3.32 | 3.39 | 14,141 | -9.36% |
| 2026-10-15 | 3.755 | 3.835 | 3.63 | 3.74 | 5,121 | +0.00% |
| 2026-10-14 | 4.04 | 4.04 | 3.74 | 3.74 | 37,192 | -4.59% |
| 2026-10-13 | 4.07 | 4.15 | 3.81 | 3.92 | 17,416 | -3.92% |
| 2026-10-12 | 4.1 | 4.295 | 4.01 | 4.08 | 13,093 | -3.43% |
| 2026-10-09 | 4.7 | 4.7 | 4.225 | 4.225 | 8,528 | -11.80% |
| 2026-10-08 | 4.51 | 5.013 | 4.51 | 4.79 | 13,682 | +5.51% |
| 2026-10-07 | 4.22 | 4.6 | 4.22 | 4.54 | 5,108 | +1.11% |
| 2026-10-06 | 4.55 | 4.55 | 4.45 | 4.49 | 3,943 | -1.75% |
| 2026-10-05 | 4.4 | 4.57 | 4.381 | 4.57 | 11,647 | -1.30% |
| 2026-10-02 | 4.64 | 4.66 | 4.397 | 4.63 | 13,348 | +1.98% |
| 2026-10-01 | 4.6 | 4.65 | 4.511 | 4.54 | 10,401 | +0.89% |
| 2026-09-30 | 4.71 | 4.72 | 4.3 | 4.5 | 21,361 | -3.23% |
| 2026-09-29 | 4.75 | 4.75 | 4.57 | 4.65 | 7,112 | +4.14% |
| 2026-09-28 | 4.83 | 5.121 | 4.46 | 4.465 | 15,980 | -12.45% |
| 2026-09-25 | 4.79 | 5.3 | 4.79 | 5.1 | 6,172 | -3.41% |
| 2026-09-24 | 5.49 | 5.5 | 5.26 | 5.28 | 11,466 | +0.96% |
| 2026-09-23 | 5.17 | 5.45 | 4.99 | 5.23 | 8,955 | -2.61% |
| 2026-09-22 | 5.33 | 5.37 | 5.25 | 5.37 | 4,312 | +1.90% |
| 2026-09-21 | 5.39 | 5.44 | 5.24 | 5.27 | 4,747 | -4.36% |
| 2026-09-18 | 5.8 | 5.8 | 5.425 | 5.51 | 24,878 | -3.50% |
| 2026-09-17 | 5.71 | 5.9 | 5.671 | 5.71 | 15,504 | +1.24% |
| 2026-09-16 | 5.748 | 5.85 | 5.64 | 5.64 | 18,323 | -2.76% |
| 2026-09-15 | 5.8 | 6.1 | 5.68 | 5.8 | 34,114 | +0.00% |
| 2026-09-14 | 6.28 | 6.3 | 5.644 | 5.8 | 50,536 | -7.94% |
| 2026-09-11 | 6 | 6.9 | 5.88 | 6.3 | 46,281 | +4.13% |
| 2026-09-10 | 5.6 | 6.61 | 5.6 | 6.05 | 47,698 | +7.65% |
| 2026-09-09 | 6.58 | 6.95 | 5.62 | 5.62 | 31,815 | -13.14% |
| 2026-09-08 | 8.69 | 9.5 | 6.4 | 6.47 | 87,953 | -28.19% |
| 2026-09-04 | 15.31 | 16 | 7.47 | 9.01 | 211,643 | -40.72% |
| 2026-09-03 | 15.335 | 15.89 | 15.16 | 15.2 | 35,302 | -2.63% |
| 2026-09-02 | 15.11 | 16.024 | 15.11 | 15.61 | 17,024 | +2.70% |
| 2026-09-01 | 15.64 | 16.16 | 15.2 | 15.2 | 30,534 | -0.26% |
| 2026-08-31 | 16.01 | 16.19 | 15.13 | 15.24 | 27,226 | -5.34% |
| 2026-08-28 | 13.31 | 16.395 | 13.2 | 16.1 | 65,730 | +21.05% |
| 2026-08-27 | 13.32 | 14 | 13.11 | 13.4 | 40,244 | -2.19% |
| 2026-08-26 | 13.07 | 14.1 | 13.07 | 13.7 | 47,511 | +1.48% |
| 2026-08-25 | 13.74 | 14.1 | 13.032 | 13.5 | 56,336 | -1.39% |
| 2026-08-24 | 12.78 | 14.35 | 12.78 | 13.69 | 52,311 | +8.22% |
| 2026-08-21 | 12.24 | 13.45 | 11.63 | 12.65 | 180,678 | +2.85% |
| 2026-08-20 | 12.2 | 13.49 | 12.06 | 12.3 | 36,206 | +1.65% |
| 2026-08-19 | 13.48 | 13.797 | 11.5 | 12.1 | 44,352 | -10.70% |
| 2026-08-18 | 11.52 | 13.66 | 10.2 | 13.55 | 153,514 | +30.92% |
| 2026-08-17 | 9.35 | 11.9 | 8.879 | 10.35 | 79,144 | -5.31% |
| 2026-08-14 | 7.12 | 12.1 | 7.12 | 10.93 | 516,045 | +55.92% |
| 2026-08-13 | 5.51 | 7.01 | 5.41 | 7.01 | 121,844 | +15.11% |
| 2026-08-12 | 4.05 | 7.5 | 4.05 | 6.09 | 2,902,737 | +47.28% |
| 2026-08-11 | 4 | 4.398 | 3.925 | 4.135 | 17,264 | +7.40% |
| 2026-08-10 | 3.78 | 4.075 | 3.72 | 3.85 | 24,232 | +2.67% |
| 2026-08-07 | 3.9 | 3.9 | 3.623 | 3.75 | 8,383 | -5.30% |
| 2026-08-06 | 3.94 | 4.205 | 3.8 | 3.96 | 54,407 | +0.51% |
| 2026-08-05 | 4.18 | 4.18 | 3.62 | 3.94 | 130,122 | -13.37% |
| 2026-08-04 | 4.53 | 4.582 | 4.08 | 4.548 | 1,285,412 | +0.40% |
| 2026-08-03 | 4.34 | 4.574 | 4.3 | 4.53 | 17,664 | -0.15% |
| 2026-07-31 | 4.6 | 4.75 | 4.2 | 4.537 | 16,575 | -0.51% |
| 2026-07-30 | 4.77 | 4.947 | 4.48 | 4.56 | 8,007 | -5.00% |
| 2026-07-29 | 5.027 | 5.027 | 4.65 | 4.8 | 47,750 | -0.41% |
| 2026-07-28 | 4.95 | 5 | 4.565 | 4.82 | 14,485 | -4.08% |
| 2026-07-27 | 4.87 | 5.13 | 4.33 | 5.025 | 18,457 | +0.10% |
| 2026-07-24 | 4.8 | 5.1 | 4.41 | 5.02 | 20,574 | +5.46% |
| 2026-07-23 | 4.58 | 5.34 | 4.3 | 4.76 | 126,462 | +4.39% |
| 2026-07-22 | 5.14 | 5.18 | 4.46 | 4.56 | 40,239 | -11.63% |
| 2026-07-21 | 4.2 | 5.25 | 4.2 | 5.16 | 149,854 | +24.04% |
| 2026-07-20 | 3.82 | 4.44 | 3.7 | 4.16 | 113,558 | -10.49% |
| 2026-07-17 | 4.68 | 4.68 | 3.91 | 4.647 | 74,780 | +3.62% |
| 2026-07-16 | 3.619 | 4.81 | 3.461 | 4.485 | 46,617 | -17.03% |
| 2026-07-15 | 5.447 | 5.464 | 5.279 | 5.405 | 6,728 | -0.93% |
| 2026-07-14 | 5.638 | 5.638 | 5.249 | 5.456 | 5,600 | -1.25% |
| 2026-07-13 | 5.438 | 5.695 | 5.102 | 5.525 | 56,601 | +2.46% |
| 2026-07-10 | 5.243 | 5.395 | 5.097 | 5.392 | 4,585 | +3.60% |
| 2026-07-09 | 5.333 | 5.57 | 5.091 | 5.205 | 8,759 | -4.67% |
| 2026-07-08 | 5.317 | 5.557 | 5.174 | 5.46 | 28,349 | +7.64% |
| 2026-07-07 | 5.249 | 5.46 | 5.071 | 5.073 | 10,486 | -3.03% |
| 2026-07-06 | 4.85 | 5.231 | 4.85 | 5.231 | 3,015 | +6.29% |
| 2026-07-02 | 4.776 | 4.94 | 4.42 | 4.922 | 2,463 | +3.39% |
| 2026-07-01 | 4.813 | 4.939 | 4.551 | 4.761 | 1,970 | +6.14% |
| 2026-06-30 | 4.815 | 4.918 | 4.482 | 4.485 | 3,124 | -5.48% |
| 2026-06-29 | 4.744 | 5.07 | 4.472 | 4.745 | 14,504 | -0.87% |
| 2026-06-26 | 4.888 | 4.998 | 4.718 | 4.787 | 3,872 | -1.60% |
| 2026-06-25 | 4.875 | 5.179 | 4.818 | 4.865 | 5,511 | -4.93% |
| 2026-06-24 | 5.114 | 5.199 | 4.836 | 5.117 | 4,784 | +0.05% |
| 2026-06-23 | 4.948 | 5.33 | 4.81 | 5.114 | 4,891 | +3.07% |
| 2026-06-22 | 5.199 | 5.456 | 4.959 | 4.962 | 8,582 | -6.70% |
| 2026-06-18 | 5.434 | 5.524 | 4.81 | 5.318 | 9,632 | -0.32% |
| 2026-06-17 | 5.225 | 5.785 | 4.81 | 5.335 | 55,014 | +1.68% |
| 2026-06-16 | 5.265 | 5.98 | 4.984 | 5.247 | 45,545 | +0.00% |
| 2026-06-15 | 4.809 | 5.274 | 4.745 | 5.247 | 9,017 | +9.08% |
| 2026-06-12 | 4.937 | 5.069 | 4.81 | 4.81 | 9,004 | -6.09% |
| 2026-06-11 | 5.264 | 5.368 | 4.72 | 5.122 | 33,838 | -2.23% |
| 2026-06-10 | 5.005 | 5.778 | 5.005 | 5.239 | 121,657 | +4.95% |
| 2026-06-09 | 4.939 | 5.069 | 4.939 | 4.992 | 7,025 | -0.90% |
| 2026-06-08 | 5.043 | 5.114 | 4.893 | 5.037 | 10,636 | +1.97% |
| 2026-06-05 | 4.841 | 5.058 | 4.841 | 4.94 | 3,061 | -2.36% |
| 2026-06-04 | 4.94 | 5.067 | 4.551 | 5.06 | 4,306 | -0.46% |
| 2026-06-03 | 5.598 | 5.72 | 4.94 | 5.083 | 16,841 | -4.89% |
| 2026-06-02 | 5.314 | 5.453 | 5.013 | 5.344 | 37,476 | +4.23% |
| 2026-06-01 | 5.057 | 5.196 | 4.94 | 5.127 | 21,446 | +6.54% |
| 2026-05-29 | 4.965 | 4.965 | 4.55 | 4.813 | 9,388 | -3.72% |
| 2026-05-28 | 5.036 | 5.333 | 4.827 | 4.998 | 6,558 | -0.90% |
| 2026-05-27 | 5.218 | 5.287 | 5.008 | 5.044 | 9,997 | -2.22% |
| 2026-05-26 | 5.301 | 5.491 | 5.095 | 5.158 | 8,092 | -4.04% |
| 2026-05-22 | 5.318 | 5.486 | 5.23 | 5.375 | 8,760 | +1.57% |
| 2026-05-21 | 5.364 | 5.489 | 4.94 | 5.292 | 10,634 | -1.09% |
| 2026-05-20 | 5.59 | 5.749 | 5.206 | 5.351 | 7,348 | -6.13% |
| 2026-05-19 | 5.535 | 5.838 | 5.388 | 5.7 | 14,343 | +2.98% |
| 2026-05-18 | 5.525 | 5.98 | 5.396 | 5.535 | 12,311 | -1.80% |
| 2026-05-15 | 6.335 | 6.36 | 5.59 | 5.637 | 9,310 | -7.35% |
| 2026-05-14 | 5.986 | 6.239 | 5.849 | 6.084 | 5,726 | -0.02% |
| 2026-05-13 | 6.109 | 6.21 | 5.928 | 6.085 | 5,257 | +1.76% |
| 2026-05-12 | 5.98 | 6.439 | 5.98 | 5.98 | 2,112 | -4.74% |