CBH Engineering Holding Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.000	1.020	0.995	1.010	1.010	7,229,100
2026-10-15	1.020	1.020	0.975	0.980	0.980	10,656,100
2026-10-14	1.050	1.060	1.020	1.030	1.030	7,334,400
2026-10-13	1.110	1.110	1.040	1.050	1.050	9,631,000
2026-10-12	1.150	1.160	1.100	1.110	1.110	5,834,000
2026-10-09	1.100	1.150	1.100	1.140	1.140	9,243,800
2026-10-08	1.120	1.120	1.080	1.100	1.100	7,401,800
2026-10-07	1.160	1.160	1.110	1.120	1.120	7,856,400
2026-10-06	1.170	1.170	1.140	1.150	1.150	5,211,800
2026-10-05	1.090	1.170	1.090	1.170	1.170	17,595,700
2026-10-02	1.080	1.100	1.050	1.090	1.090	8,868,800
2026-10-01	1.100	1.110	1.060	1.080	1.080	5,485,300
2026-09-30	1.100	1.140	1.090	1.090	1.090	7,187,900
2026-09-29	1.080	1.100	1.060	1.090	1.090	6,908,600
2026-09-28	1.100	1.110	1.080	1.080	1.080	4,229,700
2026-09-25	1.090	1.150	1.090	1.100	1.100	8,863,700
2026-09-24	1.090	1.100	1.080	1.090	1.090	3,782,400
2026-09-23	1.100	1.100	1.070	1.090	1.090	5,307,200
2026-09-22	1.060	1.110	1.050	1.090	1.090	10,850,400
2026-09-21	1.030	1.070	1.030	1.050	1.050	9,446,400
2026-09-18	1.020	1.050	1.020	1.040	1.040	12,581,000
2026-09-17	1.000	1.050	0.990	1.020	1.020	13,191,000
2026-09-16	1.000	1.000	1.000	1.000	1.000	0
2026-09-15	1.020	1.050	0.990	1.000	1.000	9,472,400
2026-09-14	0.990	1.030	0.970	1.020	1.020	12,708,100
2026-09-11	1.010	1.030	0.980	0.995	0.995	21,446,100
2026-09-10	1.010	1.060	0.990	1.030	1.030	13,584,200
2026-09-09	0.955	1.020	0.955	1.010	1.007	19,147,300
2026-09-08	0.970	1.000	0.950	0.955	0.952	30,448,600
2026-09-07	0.915	0.955	0.905	0.950	0.948	16,363,600
2026-09-04	0.880	0.930	0.875	0.910	0.908	15,920,400
2026-09-03	0.895	0.895	0.840	0.880	0.878	17,304,300
2026-09-02	0.875	0.895	0.870	0.895	0.893	6,819,500
2026-09-01	0.900	0.900	0.865	0.885	0.883	7,269,800
2026-08-31	0.900	0.900	0.900	0.900	0.898	0
2026-08-28	0.915	0.920	0.885	0.900	0.898	8,246,600
2026-08-27	0.940	0.940	0.895	0.910	0.908	12,153,400
2026-08-26	0.895	0.940	0.890	0.925	0.923	14,102,100
2026-08-25	0.895	0.895	0.895	0.895	0.893	0
2026-08-24	0.875	0.895	0.865	0.895	0.893	13,786,700
2026-08-21	0.845	0.875	0.825	0.870	0.868	17,061,500
2026-08-20	0.830	0.920	0.825	0.845	0.843	80,485,700
2026-08-19	0.735	0.790	0.725	0.790	0.788	15,295,200
2026-08-18	0.750	0.765	0.735	0.740	0.738	7,228,700
2026-08-17	0.750	0.765	0.740	0.745	0.743	7,288,700
2026-08-14	0.750	0.750	0.740	0.750	0.748	3,805,800
2026-08-13	0.730	0.760	0.730	0.745	0.743	18,564,500
2026-08-12	0.730	0.740	0.715	0.725	0.723	10,647,600
2026-08-11	0.715	0.730	0.705	0.730	0.728	4,656,900
2026-08-10	0.715	0.730	0.710	0.715	0.713	8,031,900
2026-08-07	0.715	0.725	0.710	0.710	0.708	8,136,600
2026-08-06	0.700	0.715	0.700	0.705	0.703	7,498,300
2026-08-05	0.700	0.710	0.695	0.700	0.698	4,915,200
2026-08-04	0.685	0.700	0.685	0.695	0.693	4,884,200
2026-08-03	0.670	0.690	0.660	0.685	0.683	5,385,800
2026-07-31	0.685	0.685	0.665	0.665	0.663	5,183,900
2026-07-30	0.660	0.675	0.655	0.675	0.673	3,839,100
2026-07-29	0.670	0.675	0.645	0.665	0.663	8,292,000
2026-07-28	0.680	0.685	0.660	0.665	0.663	7,394,800
2026-07-27	0.700	0.700	0.680	0.685	0.683	4,344,100

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0027 MYR
2026-02-11	0.0027 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.