CBH Engineering Holding Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.500	0.505	0.490	0.505	0.501	3,152,300
2025-11-07	0.490	0.505	0.485	0.500	0.496	2,419,600
2025-11-06	0.505	0.515	0.495	0.500	0.496	3,852,800
2025-11-05	0.470	0.505	0.460	0.505	0.501	9,410,100
2025-11-04	0.495	0.500	0.470	0.475	0.471	9,557,800
2025-11-03	0.510	0.515	0.490	0.495	0.491	7,490,900
2025-10-31	0.520	0.530	0.510	0.510	0.506	6,244,400
2025-10-30	0.515	0.530	0.500	0.520	0.516	9,599,100
2025-10-29	0.520	0.525	0.510	0.515	0.511	6,115,600
2025-10-28	0.515	0.520	0.500	0.520	0.516	7,361,100
2025-10-27	0.535	0.535	0.510	0.510	0.506	5,830,600
2025-10-24	0.555	0.555	0.520	0.530	0.526	8,539,100
2025-10-23	0.525	0.555	0.525	0.545	0.541	12,671,100
2025-10-22	0.535	0.540	0.520	0.530	0.526	4,156,200
2025-10-21	0.525	0.545	0.525	0.530	0.526	8,386,300
2025-10-17	0.540	0.555	0.500	0.510	0.506	19,259,300
2025-10-16	0.540	0.545	0.525	0.535	0.531	7,572,700
2025-10-15	0.520	0.545	0.515	0.540	0.536	9,571,200
2025-10-14	0.545	0.560	0.510	0.515	0.511	20,005,500
2025-10-13	0.535	0.555	0.530	0.545	0.541	14,891,100
2025-10-10	0.535	0.570	0.530	0.565	0.561	22,865,900
2025-10-09	0.550	0.555	0.530	0.535	0.531	16,403,600
2025-10-08	0.515	0.540	0.505	0.540	0.536	14,879,500
2025-10-07	0.530	0.535	0.490	0.515	0.511	17,089,900
2025-10-06	0.545	0.550	0.520	0.525	0.521	7,491,500
2025-10-03	0.535	0.555	0.520	0.540	0.536	24,229,100
2025-10-02	0.470	0.545	0.465	0.530	0.526	54,605,900
2025-10-01	0.460	0.475	0.455	0.470	0.466	13,847,400
2025-09-30	0.470	0.480	0.450	0.460	0.457	17,808,100
2025-09-29	0.445	0.490	0.445	0.470	0.466	38,875,800
2025-09-26	0.420	0.455	0.415	0.440	0.437	35,448,500
2025-09-25	0.385	0.440	0.380	0.420	0.417	35,324,000
2025-09-24	0.365	0.380	0.360	0.380	0.377	15,287,700
2025-09-23	0.365	0.370	0.360	0.365	0.362	5,774,000
2025-09-22	0.365	0.365	0.355	0.360	0.357	4,081,400
2025-09-19	0.350	0.370	0.350	0.365	0.362	13,392,900
2025-09-18	0.355	0.355	0.345	0.350	0.347	3,902,100
2025-09-17	0.350	0.365	0.345	0.355	0.352	5,645,900
2025-09-16	0.350	0.350	0.350	0.350	0.347	0
2025-09-15	0.350	0.350	0.350	0.350	0.347	0
2025-09-12	0.345	0.355	0.345	0.350	0.347	3,577,700
2025-09-11	0.350	0.355	0.340	0.345	0.342	2,185,000
2025-09-10	0.345	0.355	0.340	0.345	0.342	2,771,700
2025-09-09	0.360	0.360	0.345	0.345	0.342	3,941,200
2025-09-08	0.345	0.360	0.345	0.355	0.352	12,491,600
2025-09-05	0.345	0.345	0.345	0.345	0.342	0
2025-09-04	0.340	0.350	0.340	0.345	0.342	4,540,500
2025-09-03	0.335	0.345	0.330	0.340	0.337	5,063,400
2025-09-02	0.330	0.340	0.325	0.330	0.328	5,535,000
2025-09-01	0.335	0.335	0.335	0.335	0.333	0
2025-08-29	0.340	0.340	0.330	0.335	0.333	2,772,800
2025-08-28	0.345	0.350	0.335	0.340	0.337	15,642,000
2025-08-27	0.335	0.350	0.330	0.345	0.342	8,759,300
2025-08-26	0.340	0.340	0.330	0.335	0.333	10,452,200
2025-08-25	0.325	0.340	0.320	0.340	0.337	14,017,000
2025-08-22	0.320	0.330	0.320	0.320	0.318	6,094,700
2025-08-21	0.310	0.325	0.310	0.320	0.318	19,898,200
2025-08-20	0.305	0.315	0.300	0.310	0.308	5,317,500
2025-08-19	0.300	0.305	0.295	0.305	0.303	2,715,500
2025-08-18	0.315	0.315	0.300	0.305	0.303	6,812,200

← NewerPage 5 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.