Comparing Back to the side-by-side chart ↗
Compagnie du Cambodge (CBDG.PA) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.8% 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 6 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Compagnie du Cambodge trades 3.8% below its 50-day and 5.1% below its 200-day moving average. (as of 2026-11-02)
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. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-08 | 97.00 | 97.00 | 97.00 | 97.00 | +2.11% | 5 |
| 2025-10-06 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 1,578 |
| 2025-09-30 | 95.50 | 95.50 | 95.50 | 95.50 | +0.00% | 32 |
| 2025-09-29 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | 10 |
| 2025-09-25 | 97.50 | 97.50 | 97.50 | 97.50 | -2.01% | 40 |
| 2025-09-22 | 99.50 | 99.50 | 99.50 | 99.50 | +0.51% | 7 |
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 2026-11-02
Quick answers
What is Compagnie du Cambodge's (CBDG.PA) latest close?
95.00 on 2026-11-02, 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 2026-11-02.
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 414 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CBDG.PA?
Downtrend stack: Trades -3.8% 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 6 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CBDG.PA above its 50-day and 200-day moving averages?
Compagnie du Cambodge trades 3.8% below its 50-day and 5.1% below its 200-day moving average (0.2% above its 20-day). As of 2026-11-02.