Comparing Back to the side-by-side chart ↗
Compagnie du Cambodge (CBDG.PA) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 38 out of 100 (momentum 45 · quality 22 · valuation 14), as of 2026-11-11.
- Signal: Downtrend stack — Trades -2.7% vs the 50-day and -5.1% vs the 200-day average, 12.8% below the 52-week high and +4.1% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. (as of 2026-11-10)
- Trend: Compagnie du Cambodge trades 2.7% below its 50-day and 5.1% below its 200-day moving average. (as of 2026-11-10)
Compagnie du Cambodge runs transport and logistics operations in France, alongside its subsidiaries. It supplies equipment that manages how passengers move through train stations and airport terminals, controlling foot traffic at busy points.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CBDG.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 595 |
| 2026-11-09 | 95.00 | 95.00 | 95.00 | 95.00 | +2.15% | 595 |
| 2026-11-06 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 10 |
| 2026-11-05 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 260 |
| 2026-11-04 | 95.00 | 95.00 | 95.00 | 95.00 | +1.06% | 1,003 |
| 2026-11-03 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 1 |
| 2026-11-02 | 95.00 | 95.00 | 95.00 | 95.00 | +1.06% | 2 |
| 2026-10-30 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 224 |
| 2026-10-29 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 20 |
| 2026-10-28 | 95.00 | 95.00 | 95.00 | 95.00 | +2.15% | 20 |
| 2026-10-27 | 94.00 | 94.00 | 93.00 | 93.00 | +0.00% | 33 |
| 2026-10-26 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 2 |
| 2026-10-23 | 95.00 | 95.00 | 95.00 | 95.00 | +1.60% | 199 |
| 2026-10-22 | 93.50 | 93.50 | 93.50 | 93.50 | +0.00% | 68 |
| 2026-10-21 | 93.50 | 93.50 | 93.50 | 93.50 | -1.58% | 35 |
| 2026-10-20 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 250 |
| 2026-10-19 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 250 |
| 2026-10-16 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 763 |
| 2026-10-15 | 94.00 | 95.00 | 94.00 | 95.00 | +0.00% | 23 |
| 2026-10-14 | 95.50 | 95.50 | 95.00 | 95.00 | -1.55% | 89 |
| 2026-10-13 | 96.50 | 96.50 | 96.50 | 96.50 | +1.05% | 5 |
| 2026-10-12 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | 268 |
| 2026-10-09 | 96.00 | 96.00 | 96.00 | 96.00 | +3.23% | 94 |
| 2026-10-08 | 95.00 | 95.00 | 93.00 | 93.00 | -3.13% | 131 |
| 2026-10-07 | 98.00 | 98.00 | 96.00 | 96.00 | -2.04% | 112 |
| 2026-10-06 | 98.00 | 98.00 | 98.00 | 98.00 | +4.26% | 15 |
| 2026-10-05 | 94.00 | 94.00 | 94.00 | 94.00 | -11.32% | 204 |
| 2026-10-02 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 527 |
| 2026-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 1,298 |
| 2026-09-30 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 395 |
| 2026-09-29 | 106.00 | 109.00 | 106.00 | 109.00 | +2.83% | 368 |
| 2026-09-28 | 110.00 | 110.00 | 106.00 | 106.00 | +0.95% | 1,561 |
| 2026-09-25 | 104.00 | 105.00 | 104.00 | 105.00 | +0.96% | 610 |
| 2026-09-24 | 107.00 | 107.00 | 104.00 | 104.00 | +0.97% | 226 |
| 2026-09-23 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | 150 |
| 2026-09-22 | 103.00 | 106.00 | 103.00 | 106.00 | -0.93% | 1,236 |
| 2026-09-21 | 108.00 | 108.00 | 107.00 | 107.00 | +2.88% | 1,000 |
| 2026-09-18 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 100 |
| 2026-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 79 |
| 2026-09-16 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 15 |
| 2026-09-15 | 104.00 | 104.00 | 104.00 | 104.00 | +0.97% | 25 |
| 2026-09-14 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 38 |
| 2026-09-11 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 35 |
| 2026-09-10 | 102.00 | 103.00 | 102.00 | 103.00 | +0.00% | 121 |
| 2026-09-09 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00% | 34 |
| 2026-09-08 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 5 |
| 2026-09-07 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 30 |
| 2026-09-04 | 102.00 | 103.00 | 102.00 | 103.00 | +0.00% | 102 |
| 2026-09-03 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00% | 122 |
| 2026-09-02 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 122 |
| 2026-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00% | 44 |
| 2026-08-31 | 102.00 | 102.00 | 102.00 | 102.00 | -2.86% | 1,055 |
| 2026-08-28 | 105.00 | 105.00 | 105.00 | 105.00 | +0.96% | 13 |
| 2026-08-27 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 19 |
| 2026-08-26 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 0 |
| 2026-08-25 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 40 |
| 2026-08-24 | 105.00 | 106.00 | 105.00 | 106.00 | +0.00% | 100 |
| 2026-08-21 | 105.00 | 106.00 | 105.00 | 106.00 | +0.00% | 0 |
| 2026-08-20 | 105.00 | 106.00 | 105.00 | 106.00 | +0.95% | 100 |
| 2026-08-19 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 60 |
| 2026-08-18 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 50 |
| 2026-08-17 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 86 |
| 2026-08-14 | 104.00 | 105.00 | 104.00 | 105.00 | +2.94% | 194 |
| 2026-08-13 | 105.00 | 105.00 | 102.00 | 102.00 | +0.00% | 50 |
| 2026-08-12 | 103.00 | 103.00 | 102.00 | 102.00 | -0.97% | 80 |
| 2026-08-11 | 102.00 | 103.00 | 102.00 | 103.00 | -0.96% | 647 |
| 2026-08-10 | 104.00 | 104.00 | 104.00 | 104.00 | +0.97% | 17 |
| 2026-08-07 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00% | 31 |
| 2026-08-06 | 104.00 | 104.00 | 103.00 | 103.00 | -1.90% | 1,201 |
| 2026-08-05 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 10 |
| 2026-08-04 | 106.00 | 106.00 | 105.00 | 105.00 | -0.94% | 339 |
| 2026-08-03 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 750 |
| 2026-07-31 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 321 |
| 2026-07-30 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 600 |
| 2026-07-29 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 526 |
| 2026-07-28 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | 63 |
| 2026-07-27 | 105.00 | 109.00 | 105.00 | 109.00 | +2.83% | 127 |
| 2026-07-24 | 105.00 | 106.00 | 105.00 | 106.00 | +0.00% | 233 |
| 2026-07-23 | 105.00 | 106.00 | 105.00 | 106.00 | +1.92% | 38 |
| 2026-07-22 | 105.00 | 105.00 | 104.00 | 104.00 | -0.95% | 224 |
| 2026-07-21 | 106.00 | 106.00 | 105.00 | 105.00 | -0.94% | 95 |
| 2026-07-20 | 107.00 | 107.00 | 106.00 | 106.00 | -0.93% | 5 |
| 2026-07-17 | 107.00 | 107.00 | 107.00 | 107.00 | +2.88% | 7 |
| 2026-07-16 | 105.00 | 105.00 | 104.00 | 104.00 | -1.89% | 519 |
| 2026-07-15 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 23 |
| 2026-07-14 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 50 |
| 2026-07-13 | 106.00 | 106.00 | 106.00 | 106.00 | +0.95% | 60 |
| 2026-07-10 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 4 |
| 2026-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 4 |
| 2026-07-08 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 161 |
| 2026-07-07 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | 357 |
| 2026-07-06 | 106.00 | 109.00 | 106.00 | 109.00 | +0.00% | 201 |
| 2026-07-03 | 109.00 | 109.00 | 109.00 | 109.00 | +3.81% | 20 |
| 2026-07-02 | 104.00 | 105.00 | 104.00 | 105.00 | +0.96% | 211 |
| 2026-07-01 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 20 |
| 2026-06-30 | 105.00 | 105.00 | 104.00 | 104.00 | -1.89% | 349 |
| 2026-06-29 | 104.00 | 106.00 | 104.00 | 106.00 | +0.00% | 542 |
| 2026-06-26 | 107.00 | 107.00 | 106.00 | 106.00 | +0.95% | 28 |
| 2026-06-24 | 106.00 | 106.00 | 105.00 | 105.00 | -0.94% | 921 |
| 2026-06-23 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 21 |
| 2026-06-22 | 104.00 | 106.00 | 104.00 | 106.00 | +1.92% | 1,535 |
| 2026-06-19 | 103.00 | 104.00 | 103.00 | 104.00 | +0.97% | 131 |
| 2026-06-18 | 104.00 | 104.00 | 103.00 | 103.00 | -3.74% | 6,101 |
| 2026-06-17 | 104.00 | 107.00 | 104.00 | 107.00 | +3.88% | 162 |
| 2026-06-16 | 103.00 | 103.00 | 103.00 | 103.00 | +0.00% | 214 |
| 2026-06-15 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 55 |
| 2026-06-12 | 103.00 | 103.00 | 102.00 | 102.00 | -0.97% | 35 |
| 2026-06-10 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 151 |
| 2026-06-09 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 98 |
| 2026-06-08 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 40 |
| 2026-06-05 | 104.00 | 104.00 | 104.00 | 104.00 | -1.89% | 10 |
| 2026-06-03 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | 86 |
| 2026-06-02 | 107.00 | 107.00 | 107.00 | 107.00 | +2.88% | 14 |
| 2026-05-29 | 105.00 | 105.00 | 104.00 | 104.00 | +0.97% | 75 |
| 2026-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 100 |
| 2026-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | +0.97% | 23 |
| 2026-05-26 | 104.00 | 104.00 | 103.00 | 103.00 | +0.00% | 17 |
| 2026-05-25 | 103.00 | 103.00 | 103.00 | 103.00 | +0.98% | 50 |
| 2026-05-22 | 106.00 | 106.00 | 102.00 | 102.00 | -3.77% | 257 |
| 2026-05-21 | 106.00 | 106.00 | 106.00 | 106.00 | +3.92% | 10 |
| 2026-05-20 | 105.00 | 105.00 | 102.00 | 102.00 | -2.86% | 1,350 |
| 2026-05-19 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 26 |
| 2026-05-18 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 16 |
| 2026-05-15 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 3 |
| 2026-05-14 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 5 |
| 2026-05-13 | 107.00 | 107.00 | 106.00 | 106.00 | +0.00% | 35 |
| 2026-05-12 | 105.00 | 106.00 | 105.00 | 106.00 | +0.95% | 8 |
| 2026-05-11 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 71 |
| 2026-05-08 | 105.00 | 105.00 | 105.00 | 105.00 | +0.00% | 24 |
| 2026-05-07 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 96 |
| 2026-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | +5.88% | 500 |
| 2026-05-05 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00% | 77 |
| 2026-05-04 | 102.00 | 102.00 | 102.00 | 102.00 | +0.00% | 109 |
| 2026-04-30 | 104.00 | 104.00 | 102.00 | 102.00 | -1.92% | 60 |
| 2026-04-29 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 1,875 |
| 2026-04-28 | 103.00 | 104.00 | 103.00 | 104.00 | +0.97% | 196 |
| 2026-04-27 | 103.00 | 103.00 | 103.00 | 103.00 | +1.98% | 360 |
| 2026-04-24 | 102.00 | 102.00 | 101.00 | 101.00 | -2.88% | 780 |
| 2026-04-23 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 7 |
| 2026-04-22 | 104.00 | 104.00 | 104.00 | 104.00 | +1.96% | 77 |
| 2026-04-21 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 5 |
| 2026-04-20 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 21 |
| 2026-04-17 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 25 |
| 2026-04-16 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 300 |
| 2026-04-14 | 104.00 | 104.00 | 104.00 | 104.00 | +0.00% | 5 |
| 2026-04-13 | 101.00 | 104.00 | 101.00 | 104.00 | +1.96% | 101 |
| 2026-04-09 | 104.00 | 104.00 | 102.00 | 102.00 | -1.92% | 336 |
| 2026-04-08 | 104.00 | 104.00 | 104.00 | 104.00 | +0.97% | 405 |
| 2026-04-07 | 103.00 | 103.00 | 103.00 | 103.00 | +3.00% | 532 |
| 2026-04-02 | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 10 |
| 2026-04-01 | 101.00 | 101.00 | 100.00 | 100.00 | -0.99% | 24 |
| 2026-03-31 | 102.00 | 102.00 | 101.00 | 101.00 | +2.02% | 14 |
| 2026-03-30 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | 2,878 |
| 2026-03-27 | 100.00 | 101.00 | 100.00 | 101.00 | +1.00% | 1,250 |
| 2026-03-26 | 100.00 | 100.00 | 100.00 | 100.00 | +1.01% | 134 |
| 2026-03-25 | 99.00 | 99.00 | 99.00 | 99.00 | +0.00% | 200 |
| 2026-03-24 | 99.00 | 99.00 | 99.00 | 99.00 | +1.02% | 52 |
| 2026-03-23 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 137 |
| 2026-03-20 | 96.00 | 99.00 | 96.00 | 99.00 | +0.00% | 176 |
| 2026-03-19 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 62 |
| 2026-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | +7.53% | 232 |
| 2026-03-17 | 93.00 | 93.00 | 93.00 | 93.00 | +0.00% | 10 |
| 2026-03-16 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | 895 |
| 2026-03-13 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 187 |
| 2026-03-12 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | 178 |
| 2026-03-11 | 97.50 | 97.50 | 97.50 | 97.50 | -2.50% | 218 |
| 2026-03-10 | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 50 |
| 2026-03-09 | 100.00 | 100.00 | 100.00 | 100.00 | +1.01% | 79 |
| 2026-03-06 | 101.00 | 101.00 | 99.00 | 99.00 | -1.98% | 136 |
| 2026-03-05 | 101.00 | 101.00 | 101.00 | 101.00 | +2.02% | 117 |
| 2026-03-04 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 74 |
| 2026-03-03 | 101.00 | 101.00 | 100.00 | 100.00 | -0.99% | 45 |
| 2026-03-02 | 101.00 | 101.00 | 101.00 | 101.00 | +1.51% | 575 |
| 2026-02-27 | 99.50 | 99.50 | 99.50 | 99.50 | +0.00% | 177 |
| 2026-02-26 | 99.50 | 99.50 | 99.50 | 99.50 | +1.02% | 30 |
| 2026-02-25 | 98.50 | 98.50 | 98.50 | 98.50 | +0.00% | 4 |
| 2026-02-24 | 97.50 | 98.50 | 97.50 | 98.50 | +2.60% | 205 |
| 2026-02-23 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 309 |
| 2026-02-20 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 337 |
| 2026-02-19 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 297 |
| 2026-02-16 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 11 |
| 2026-02-13 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 41 |
| 2026-02-12 | 94.50 | 96.50 | 94.50 | 96.50 | -0.52% | 163 |
| 2026-02-11 | 97.00 | 97.00 | 97.00 | 97.00 | +3.19% | 404 |
| 2026-02-10 | 94.00 | 94.00 | 94.00 | 94.00 | +0.00% | 218 |
| 2026-02-09 | 94.00 | 94.00 | 94.00 | 94.00 | +0.00% | 10 |
| 2026-02-06 | 94.00 | 94.00 | 94.00 | 94.00 | -1.57% | 48 |
| 2026-02-05 | 95.50 | 95.50 | 95.50 | 95.50 | +0.53% | 40 |
| 2026-02-04 | 95.00 | 95.00 | 95.00 | 95.00 | +1.06% | 54 |
| 2026-02-03 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 63 |
| 2026-02-02 | 94.00 | 95.00 | 94.00 | 95.00 | -0.52% | 219 |
| 2026-01-29 | 95.50 | 95.50 | 95.50 | 95.50 | +0.00% | 104 |
| 2026-01-28 | 95.50 | 95.50 | 95.50 | 95.50 | +0.53% | 55 |
| 2026-01-27 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 28 |
| 2026-01-26 | 96.00 | 96.00 | 95.50 | 95.50 | -0.52% | 383 |
| 2026-01-23 | 96.00 | 96.00 | 96.00 | 96.00 | +1.59% | 152 |
| 2026-01-22 | 96.00 | 96.00 | 94.50 | 94.50 | -0.53% | 75 |
| 2026-01-21 | 95.50 | 95.50 | 95.00 | 95.00 | +0.00% | 358 |
| 2026-01-20 | 94.00 | 95.00 | 94.00 | 95.00 | +1.06% | 10 |
| 2026-01-19 | 95.00 | 95.00 | 94.00 | 94.00 | -2.08% | 514 |
| 2026-01-16 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 62 |
| 2026-01-15 | 98.50 | 98.50 | 96.50 | 96.50 | +1.58% | 15 |
| 2026-01-14 | 99.00 | 99.00 | 95.00 | 95.00 | +0.00% | 60 |
| 2026-01-13 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 215 |
| 2026-01-12 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 176 |
| 2026-01-09 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 2 |
| 2026-01-08 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 1,294 |
| 2026-01-07 | 96.00 | 96.00 | 95.50 | 95.50 | -0.52% | 343 |
| 2026-01-06 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 365 |
| 2026-01-02 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 119 |
| 2025-12-31 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 40 |
| 2025-12-30 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 267 |
| 2025-12-29 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | 2,265 |
| 2025-12-24 | 96.50 | 96.50 | 96.50 | 96.50 | +0.00% | 12 |
| 2025-12-23 | 98.00 | 98.00 | 96.50 | 96.50 | -1.53% | 158 |
| 2025-12-22 | 98.00 | 98.00 | 98.00 | 98.00 | +0.51% | 491 |
| 2025-12-19 | 97.50 | 97.50 | 97.50 | 97.50 | +2.63% | 105 |
| 2025-12-17 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | 105 |
| 2025-12-15 | 98.00 | 98.00 | 98.00 | 98.00 | +0.00% | 5 |
| 2025-12-11 | 98.00 | 98.00 | 98.00 | 98.00 | +1.03% | 15 |
| 2025-12-09 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | 94 |
| 2025-12-08 | 97.50 | 97.50 | 97.50 | 97.50 | +0.52% | 6,725 |
| 2025-12-05 | 97.50 | 97.50 | 97.00 | 97.00 | -0.51% | 135 |
| 2025-12-04 | 98.00 | 98.00 | 97.50 | 97.50 | -0.51% | 54 |
| 2025-12-03 | 98.50 | 98.50 | 98.00 | 98.00 | +1.03% | 130 |
| 2025-12-02 | 97.00 | 97.00 | 97.00 | 97.00 | +0.00% | 32 |
| 2025-11-28 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 50 |
| 2025-11-27 | 98.00 | 98.00 | 98.00 | 98.00 | +1.03% | 100 |
| 2025-11-26 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | 31 |
| 2025-11-25 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 449 |
| 2025-11-20 | 99.00 | 99.00 | 97.50 | 99.00 | +0.00% | 20,000 |
| 2025-11-19 | 99.00 | 99.00 | 99.00 | 99.00 | +0.00% | 172 |
| 2025-11-18 | 99.00 | 99.00 | 99.00 | 99.00 | +0.00% | 7 |
| 2025-11-17 | 99.00 | 99.00 | 99.00 | 99.00 | +2.59% | 10 |
| 2025-11-12 | 98.50 | 98.50 | 96.50 | 96.50 | -3.02% | 993 |
| 2025-11-11 | 99.50 | 99.50 | 99.50 | 99.50 | +0.00% | 30 |
| 2025-11-10 | 99.50 | 99.50 | 99.50 | 99.50 | +1.53% | 5 |
| 2025-11-06 | 98.00 | 98.00 | 98.00 | 98.00 | +0.00% | 34 |
| 2025-11-03 | 98.00 | 98.00 | 98.00 | 98.00 | +1.03% | 30 |
| 2025-10-31 | 96.00 | 97.00 | 96.00 | 97.00 | +0.00% | 393 |
| 2025-10-30 | 97.00 | 97.00 | 97.00 | 97.00 | +0.00% | 48 |
| 2025-10-29 | 97.00 | 97.00 | 97.00 | 97.00 | +1.04% | 12 |
| 2025-10-27 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 24 |
| 2025-10-23 | 96.00 | 96.00 | 96.00 | 96.00 | +0.00% | 40 |
| 2025-10-22 | 94.50 | 96.00 | 94.50 | 96.00 | +0.00% | 43 |
| 2025-10-17 | 96.00 | 96.00 | 96.00 | 96.00 | +1.05% | 25 |
| 2025-10-16 | 95.00 | 95.00 | 95.00 | 95.00 | +0.00% | 42 |
| 2025-10-14 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 20 |
| 2025-10-13 | 97.00 | 97.00 | 97.00 | 97.00 | +0.00% | 6 |
| 2025-10-09 | 97.00 | 97.00 | 97.00 | 97.00 | +0.00% | 80 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+3.23%). Worst month: Apr (-9.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Compagnie du Cambodge's (CBDG.PA) latest close?
95.00 on 2026-11-10, from the Closelook data lake's daily price record.
What is CBDG.PA's 52-week high and low?
110.00 high and 93.00 low over the trailing 52 weeks, as of 2026-11-10.
What is Compagnie du Cambodge's strongest and weakest month historically?
Historically, CBDG.PA's strongest calendar month has been Jan (average +3.23%) and its weakest Apr (average -9.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 420 daily bars in the Closelook data lake.
What is Compagnie du Cambodge's Closelooknet score?
38 out of 100 (momentum 45 · quality 22 · valuation 14), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CBDG.PA?
Downtrend stack: Trades -2.7% vs the 50-day and -5.1% vs the 200-day average, 12.8% below the 52-week high and +4.1% off the 52-week low; a death cross printed 12 sessions ago. Computed from daily closes. As of 2026-11-10. A research diary reading, not advice.
Is CBDG.PA above its 50-day and 200-day moving averages?
Compagnie du Cambodge trades 2.7% below its 50-day and 5.1% below its 200-day moving average (0.6% above its 20-day). As of 2026-11-10.