CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	1.370	1.380	1.370	1.380	1.264	7,300
2024-05-15	1.370	1.380	1.370	1.380	1.264	90,000
2024-05-14	1.370	1.370	1.350	1.350	1.237	24,300
2024-05-13	1.390	1.390	1.370	1.370	1.255	30,200
2024-05-10	1.350	1.370	1.350	1.370	1.255	16,300
2024-05-09	1.350	1.360	1.340	1.360	1.246	86,700
2024-05-08	1.350	1.350	1.350	1.350	1.237	45,100
2024-05-07	1.350	1.360	1.350	1.360	1.246	49,000
2024-05-06	1.370	1.380	1.360	1.360	1.246	47,000
2024-05-03	1.360	1.360	1.360	1.360	1.246	5,000
2024-05-02	1.370	1.370	1.370	1.370	1.255	5,600
2024-04-30	1.390	1.390	1.370	1.370	1.255	21,000
2024-04-29	1.350	1.360	1.350	1.360	1.246	22,500
2024-04-26	1.350	1.350	1.350	1.350	1.237	1,400
2024-04-25	1.370	1.370	1.340	1.360	1.246	163,500
2024-04-24	1.390	1.390	1.390	1.390	1.273	3,500
2024-04-23	1.380	1.390	1.380	1.390	1.273	26,000
2024-04-22	1.370	1.380	1.370	1.380	1.264	55,000
2024-04-19	1.400	1.400	1.340	1.390	1.273	123,000
2024-04-18	1.380	1.420	1.380	1.410	1.292	34,800
2024-04-17	1.400	1.420	1.400	1.420	1.301	121,300
2024-04-16	1.400	1.400	1.380	1.380	1.264	177,100
2024-04-15	1.440	1.450	1.430	1.440	1.319	181,300
2024-04-12	1.410	1.460	1.410	1.460	1.337	54,100
2024-04-09	1.430	1.430	1.420	1.430	1.310	21,000
2024-04-08	1.390	1.440	1.390	1.440	1.319	47,200
2024-04-05	1.440	1.450	1.430	1.440	1.319	40,700
2024-04-04	1.440	1.440	1.420	1.440	1.319	75,400
2024-04-03	1.430	1.430	1.430	1.430	1.310	35,000
2024-04-02	1.410	1.430	1.410	1.430	1.310	63,000
2024-04-01	1.430	1.440	1.410	1.410	1.292	84,200
2024-03-29	1.440	1.450	1.420	1.450	1.328	184,200
2024-03-27	1.440	1.440	1.430	1.430	1.310	29,900
2024-03-26	1.460	1.470	1.440	1.440	1.319	136,300
2024-03-25	1.450	1.480	1.450	1.450	1.328	416,900
2024-03-22	1.480	1.500	1.460	1.460	1.337	104,800
2024-03-21	1.400	1.470	1.400	1.470	1.347	322,500
2024-03-20	1.420	1.420	1.420	1.420	1.301	3,500
2024-03-19	1.380	1.430	1.380	1.420	1.301	198,200
2024-03-18	1.380	1.400	1.380	1.390	1.273	519,800
2024-03-15	1.380	1.380	1.380	1.380	1.264	5,300
2024-03-14	1.390	1.390	1.370	1.390	1.273	133,800
2024-03-13	1.360	1.380	1.350	1.380	1.264	287,600
2024-03-12	1.350	1.370	1.350	1.350	1.237	76,000
2024-03-11	1.340	1.350	1.330	1.350	1.237	134,600
2024-03-08	1.350	1.350	1.300	1.340	1.228	177,300
2024-03-07	1.350	1.370	1.350	1.370	1.255	71,600
2024-03-06	1.350	1.360	1.350	1.360	1.246	281,200
2024-03-05	1.360	1.360	1.340	1.340	1.228	75,000
2024-03-04	1.380	1.380	1.380	1.380	1.264	29,700
2024-03-01	1.360	1.370	1.330	1.370	1.255	33,300
2024-02-29	1.380	1.380	1.370	1.370	1.255	57,200
2024-02-28	1.360	1.420	1.360	1.370	1.255	184,400
2024-02-27	1.360	1.360	1.340	1.360	1.246	97,700
2024-02-26	1.370	1.370	1.350	1.360	1.246	125,400
2024-02-23	1.320	1.370	1.310	1.370	1.255	108,600
2024-02-22	1.310	1.320	1.310	1.320	1.209	24,600
2024-02-21	1.310	1.330	1.310	1.330	1.218	12,600
2024-02-20	1.340	1.350	1.320	1.330	1.218	499,200
2024-02-19	1.340	1.350	1.340	1.340	1.228	5,300

← NewerPage 10 of 20 · 1,141 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.