CBH Engineering Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.590	0.590	0.590	0.590	0.588	0
2026-04-30	0.610	0.615	0.590	0.590	0.588	8,970,700
2026-04-29	0.625	0.630	0.610	0.620	0.618	5,545,200
2026-04-28	0.615	0.645	0.610	0.625	0.623	21,336,800
2026-04-27	0.595	0.610	0.590	0.605	0.603	5,361,100
2026-04-24	0.595	0.610	0.575	0.595	0.593	8,284,800
2026-04-23	0.605	0.605	0.580	0.590	0.588	7,330,300
2026-04-22	0.610	0.615	0.590	0.600	0.598	5,441,400
2026-04-21	0.590	0.620	0.590	0.605	0.603	7,008,000
2026-04-20	0.620	0.630	0.590	0.590	0.588	12,347,000
2026-04-17	0.610	0.635	0.605	0.630	0.628	13,780,400
2026-04-16	0.595	0.615	0.590	0.610	0.608	9,271,300
2026-04-15	0.595	0.605	0.585	0.590	0.588	9,765,200
2026-04-14	0.585	0.600	0.575	0.585	0.583	18,387,900
2026-04-13	0.545	0.580	0.540	0.580	0.578	10,228,000
2026-04-10	0.565	0.585	0.555	0.560	0.559	7,834,300
2026-04-09	0.575	0.575	0.550	0.555	0.554	5,399,500
2026-04-08	0.535	0.585	0.535	0.580	0.578	20,216,700
2026-04-07	0.495	0.525	0.490	0.520	0.519	4,130,400
2026-04-06	0.490	0.495	0.480	0.490	0.489	2,010,400
2026-04-03	0.495	0.500	0.485	0.500	0.499	2,719,100
2026-04-02	0.505	0.505	0.480	0.490	0.489	3,909,900
2026-04-01	0.500	0.510	0.495	0.505	0.504	4,993,300
2026-03-31	0.495	0.500	0.480	0.490	0.489	2,575,900
2026-03-30	0.500	0.505	0.490	0.500	0.499	4,979,400
2026-03-27	0.505	0.510	0.500	0.505	0.504	2,601,500
2026-03-26	0.515	0.520	0.500	0.505	0.504	3,006,600
2026-03-25	0.515	0.520	0.510	0.520	0.519	1,798,100
2026-03-24	0.520	0.520	0.505	0.505	0.504	1,821,200
2026-03-20	0.520	0.520	0.520	0.520	0.519	0
2026-03-19	0.520	0.535	0.510	0.520	0.519	3,363,500
2026-03-18	0.520	0.550	0.520	0.535	0.534	4,849,300
2026-03-17	0.530	0.540	0.515	0.515	0.514	1,852,800
2026-03-16	0.515	0.530	0.510	0.525	0.524	1,110,800
2026-03-13	0.505	0.540	0.505	0.520	0.519	2,969,500
2026-03-12	0.525	0.525	0.510	0.520	0.519	1,982,300
2026-03-11	0.525	0.530	0.510	0.530	0.529	1,965,200
2026-03-10	0.500	0.530	0.500	0.525	0.524	4,974,500
2026-03-09	0.470	0.480	0.460	0.475	0.474	6,413,600
2026-03-06	0.505	0.515	0.480	0.490	0.489	5,679,000
2026-03-05	0.530	0.535	0.505	0.505	0.504	3,454,500
2026-03-04	0.510	0.525	0.495	0.520	0.519	6,212,700
2026-03-03	0.535	0.545	0.510	0.515	0.514	5,708,200
2026-03-02	0.530	0.550	0.520	0.530	0.529	8,269,100
2026-02-27	0.575	0.575	0.555	0.560	0.559	2,880,500
2026-02-26	0.580	0.590	0.565	0.570	0.569	5,241,200
2026-02-25	0.570	0.590	0.570	0.580	0.578	11,121,800
2026-02-24	0.565	0.580	0.550	0.555	0.554	7,463,300
2026-02-23	0.575	0.580	0.560	0.570	0.569	4,275,300
2026-02-20	0.560	0.575	0.550	0.570	0.569	4,966,400
2026-02-19	0.545	0.570	0.540	0.565	0.564	3,654,000
2026-02-16	0.545	0.555	0.540	0.545	0.544	1,377,700
2026-02-13	0.560	0.560	0.530	0.540	0.539	4,522,200
2026-02-12	0.550	0.575	0.550	0.560	0.559	5,683,300
2026-02-11	0.555	0.565	0.545	0.550	0.549	2,602,800
2026-02-10	0.565	0.570	0.545	0.550	0.546	5,223,300
2026-02-09	0.510	0.565	0.510	0.560	0.556	6,277,600
2026-02-06	0.505	0.515	0.495	0.505	0.501	4,524,400
2026-02-05	0.525	0.525	0.505	0.515	0.511	4,174,600
2026-02-04	0.530	0.535	0.515	0.525	0.521	2,578,700

← NewerPage 3 of 5 · 255 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.