CBH Engineering Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.695	0.700	0.685	0.690	0.688	3,555,100
2026-07-23	0.705	0.720	0.690	0.695	0.693	3,192,800
2026-07-22	0.715	0.725	0.705	0.705	0.703	3,782,900
2026-07-21	0.695	0.715	0.690	0.715	0.713	8,614,000
2026-07-20	0.680	0.705	0.680	0.700	0.698	3,431,000
2026-07-17	0.695	0.700	0.670	0.680	0.678	10,227,400
2026-07-16	0.715	0.720	0.695	0.700	0.698	5,169,000
2026-07-15	0.725	0.730	0.705	0.715	0.713	6,059,300
2026-07-14	0.690	0.730	0.680	0.725	0.723	8,861,700
2026-07-13	0.715	0.715	0.685	0.690	0.688	9,171,400
2026-07-10	0.715	0.740	0.710	0.715	0.713	8,395,400
2026-07-09	0.705	0.745	0.705	0.710	0.708	16,399,100
2026-07-08	0.685	0.715	0.680	0.705	0.703	6,922,200
2026-07-07	0.700	0.705	0.680	0.695	0.693	6,706,300
2026-07-06	0.685	0.720	0.685	0.700	0.698	17,489,700
2026-07-03	0.665	0.690	0.665	0.675	0.673	4,418,000
2026-07-02	0.685	0.705	0.665	0.670	0.668	8,697,000
2026-07-01	0.670	0.685	0.670	0.685	0.683	7,286,900
2026-06-30	0.660	0.690	0.655	0.670	0.668	12,971,900
2026-06-29	0.645	0.660	0.635	0.645	0.643	4,131,300
2026-06-26	0.650	0.650	0.630	0.645	0.643	3,708,000
2026-06-25	0.650	0.665	0.650	0.650	0.648	6,548,500
2026-06-24	0.630	0.655	0.630	0.645	0.643	5,249,500
2026-06-23	0.655	0.655	0.630	0.630	0.628	13,891,100
2026-06-22	0.675	0.685	0.650	0.650	0.648	9,565,900
2026-06-19	0.670	0.690	0.670	0.675	0.673	7,203,900
2026-06-18	0.690	0.690	0.655	0.670	0.668	11,682,700
2026-06-17	0.690	0.690	0.690	0.690	0.688	0
2026-06-16	0.685	0.710	0.675	0.690	0.688	19,986,300
2026-06-15	0.665	0.685	0.650	0.680	0.678	10,884,400
2026-06-12	0.670	0.690	0.645	0.650	0.648	22,301,600
2026-06-11	0.640	0.665	0.630	0.655	0.653	7,943,600
2026-06-10	0.660	0.665	0.645	0.650	0.648	7,723,400
2026-06-09	0.640	0.680	0.640	0.665	0.663	24,151,500
2026-06-08	0.650	0.670	0.625	0.635	0.633	30,365,300
2026-06-05	0.625	0.685	0.615	0.680	0.678	62,988,300
2026-06-04	0.585	0.620	0.580	0.620	0.618	7,796,900
2026-06-03	0.610	0.620	0.590	0.590	0.588	8,836,700
2026-06-02	0.610	0.610	0.610	0.610	0.608	0
2026-06-01	0.610	0.610	0.610	0.610	0.608	0
2026-05-29	0.590	0.640	0.580	0.610	0.608	27,868,100
2026-05-28	0.555	0.575	0.550	0.560	0.559	5,160,900
2026-05-27	0.545	0.545	0.545	0.545	0.544	0
2026-05-26	0.570	0.570	0.545	0.545	0.544	2,498,200
2026-05-25	0.570	0.570	0.550	0.560	0.559	2,814,900
2026-05-22	0.545	0.565	0.535	0.565	0.564	6,124,500
2026-05-21	0.550	0.550	0.530	0.535	0.534	6,611,000
2026-05-20	0.550	0.555	0.540	0.545	0.544	3,641,000
2026-05-19	0.570	0.570	0.545	0.550	0.549	8,896,500
2026-05-18	0.580	0.580	0.555	0.565	0.564	13,131,200
2026-05-15	0.610	0.620	0.580	0.580	0.578	13,130,900
2026-05-14	0.600	0.620	0.585	0.615	0.613	12,852,600
2026-05-13	0.585	0.595	0.575	0.595	0.593	6,018,900
2026-05-12	0.595	0.595	0.585	0.590	0.588	6,545,500
2026-05-11	0.620	0.620	0.590	0.595	0.593	9,080,400
2026-05-08	0.615	0.630	0.610	0.620	0.618	6,763,600
2026-05-07	0.605	0.620	0.595	0.615	0.613	8,909,100
2026-05-06	0.600	0.605	0.585	0.600	0.598	6,695,400
2026-05-05	0.600	0.600	0.590	0.595	0.593	2,498,800
2026-05-04	0.595	0.610	0.590	0.600	0.598	6,879,000

← NewerPage 2 of 8 · 442 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.