CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.050	1.070	1.050	1.050	1.050	220,600
2026-10-15	1.050	1.060	1.050	1.060	1.060	16,000
2026-10-14	1.050	1.050	1.050	1.050	1.050	3,000
2026-10-13	1.050	1.050	1.050	1.050	1.050	5,000
2026-10-12	1.030	1.050	1.030	1.050	1.050	3,000
2026-10-09	1.040	1.040	1.040	1.040	1.040	0
2026-10-08	1.030	1.040	1.030	1.040	1.040	1,700
2026-10-07	1.030	1.040	1.030	1.040	1.040	21,000
2026-10-06	1.050	1.060	1.000	1.040	1.040	175,400
2026-10-05	1.050	1.060	1.050	1.060	1.060	10,700
2026-10-02	1.080	1.080	1.080	1.080	1.080	29,600
2026-10-01	1.090	1.090	1.090	1.090	1.090	6,000
2026-09-30	1.100	1.100	1.090	1.100	1.100	52,000
2026-09-29	1.130	1.130	1.100	1.100	1.100	22,400
2026-09-28	1.130	1.130	1.130	1.130	1.130	0
2026-09-25	1.130	1.130	1.130	1.130	1.130	9,000
2026-09-24	1.140	1.140	1.130	1.130	1.130	13,000
2026-09-23	1.170	1.170	1.150	1.150	1.150	11,000
2026-09-22	1.140	1.150	1.140	1.150	1.150	17,000
2026-09-21	1.180	1.180	1.140	1.150	1.150	26,300
2026-09-18	1.150	1.150	1.140	1.140	1.140	50,000
2026-09-17	1.160	1.170	1.160	1.160	1.160	57,600
2026-09-16	1.150	1.150	1.150	1.150	1.150	0
2026-09-15	1.150	1.150	1.150	1.150	1.150	87,800
2026-09-14	1.190	1.200	1.180	1.180	1.180	205,700
2026-09-11	1.200	1.220	1.190	1.190	1.190	320,100
2026-09-10	1.260	1.260	1.220	1.230	1.230	341,500
2026-09-09	1.280	1.280	1.270	1.270	1.270	81,500
2026-09-08	1.260	1.300	1.260	1.280	1.280	496,800
2026-09-07	1.260	1.300	1.250	1.280	1.280	451,500
2026-09-04	1.240	1.240	1.230	1.230	1.230	163,300
2026-09-03	1.250	1.270	1.220	1.240	1.240	767,000
2026-09-02	1.220	1.250	1.220	1.250	1.250	307,000
2026-09-01	1.240	1.240	1.220	1.230	1.230	33,000
2026-08-31	1.240	1.240	1.240	1.240	1.240	0
2026-08-28	1.210	1.280	1.210	1.240	1.240	412,400
2026-08-27	1.120	1.210	1.120	1.210	1.210	319,900
2026-08-26	1.100	1.140	1.100	1.110	1.110	13,200
2026-08-25	1.080	1.080	1.080	1.080	1.080	0
2026-08-24	1.080	1.080	1.080	1.080	1.080	0
2026-08-21	1.080	1.140	1.080	1.080	1.080	65,100
2026-08-20	1.050	1.050	1.040	1.040	1.040	60,100
2026-08-19	1.010	1.010	1.010	1.010	1.010	4,000
2026-08-18	1.030	1.030	1.030	1.030	1.030	59,000
2026-08-17	1.030	1.030	1.030	1.030	1.030	0
2026-08-14	1.000	1.030	1.000	1.030	1.030	30,800
2026-08-13	1.000	1.000	1.000	1.000	1.000	23,000
2026-08-12	1.000	1.000	1.000	1.000	1.000	2,000
2026-08-11	1.030	1.030	1.030	1.030	1.030	1,200
2026-08-10	1.000	1.000	1.000	1.000	1.000	9,400
2026-08-07	1.020	1.020	1.020	1.020	1.020	0
2026-08-06	1.040	1.040	1.010	1.020	1.000	129,000
2026-08-05	1.030	1.030	1.030	1.030	1.010	100
2026-08-04	1.060	1.060	1.030	1.030	1.010	82,200
2026-08-03	1.050	1.050	1.030	1.030	1.010	119,300
2026-07-31	1.050	1.050	1.050	1.050	1.029	155,500
2026-07-30	1.080	1.080	1.040	1.040	1.020	222,300
2026-07-29	1.060	1.080	1.050	1.060	1.039	86,800
2026-07-28	1.080	1.080	1.050	1.080	1.059	103,900
2026-07-27	1.100	1.100	1.100	1.100	1.078	45,300

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.0200 MYR
2026-04-14	0.0200 MYR
2025-09-02	0.0200 MYR
2025-02-07	0.0200 MYR
2024-08-14	0.0200 MYR
2024-02-05	0.0200 MYR
2023-10-30	0.0300 MYR
2023-01-30	0.0200 MYR
2022-01-11	0.0200 MYR
2021-10-12	0.0200 MYR
2021-04-22	0.0200 MYR
2020-10-14	0.0200 MYR
2019-12-23	0.0200 MYR
2019-03-27	0.0200 MYR

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