CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.370	1.370	1.360	1.360	1.246	38,900
2024-02-15	1.350	1.350	1.350	1.350	1.237	7,300
2024-02-14	1.350	1.360	1.350	1.350	1.237	154,800
2024-02-13	1.360	1.360	1.330	1.330	1.218	35,800
2024-02-09	1.310	1.360	1.300	1.360	1.246	841,700
2024-02-08	1.300	1.300	1.290	1.290	1.182	34,200
2024-02-07	1.330	1.330	1.300	1.300	1.191	70,000
2024-02-06	1.310	1.350	1.310	1.320	1.209	48,400
2024-02-02	1.320	1.350	1.290	1.310	1.182	791,200
2024-01-31	1.300	1.320	1.290	1.310	1.182	47,000
2024-01-30	1.290	1.300	1.290	1.300	1.173	24,700
2024-01-29	1.320	1.340	1.300	1.310	1.182	153,000
2024-01-26	1.300	1.360	1.300	1.320	1.191	5,800
2024-01-24	1.340	1.360	1.330	1.340	1.209	226,400
2024-01-23	1.330	1.350	1.330	1.330	1.200	40,200
2024-01-22	1.300	1.330	1.300	1.330	1.200	166,600
2024-01-19	1.330	1.340	1.320	1.330	1.200	36,000
2024-01-18	1.320	1.340	1.310	1.340	1.209	74,200
2024-01-17	1.330	1.340	1.330	1.340	1.209	23,100
2024-01-16	1.380	1.380	1.330	1.330	1.200	75,000
2024-01-15	1.330	1.360	1.310	1.360	1.227	116,800
2024-01-12	1.330	1.340	1.330	1.330	1.200	30,000
2024-01-11	1.330	1.330	1.320	1.320	1.191	11,000
2024-01-10	1.340	1.350	1.340	1.350	1.218	15,100
2024-01-09	1.330	1.340	1.330	1.340	1.209	102,900
2024-01-08	1.360	1.360	1.330	1.340	1.209	37,300
2024-01-05	1.320	1.340	1.320	1.340	1.209	42,200
2024-01-04	1.340	1.360	1.330	1.330	1.200	262,100
2024-01-03	1.300	1.340	1.300	1.340	1.209	680,300
2024-01-02	1.300	1.320	1.300	1.320	1.191	17,500
2023-12-29	1.290	1.340	1.290	1.340	1.209	39,200
2023-12-28	1.300	1.320	1.300	1.320	1.191	56,200
2023-12-27	1.310	1.320	1.310	1.320	1.191	65,600
2023-12-22	1.320	1.320	1.320	1.320	1.191	1,000
2023-12-21	1.310	1.320	1.300	1.320	1.191	243,700
2023-12-20	1.310	1.320	1.310	1.320	1.191	89,700
2023-12-18	1.280	1.330	1.280	1.320	1.191	182,100
2023-12-15	1.300	1.320	1.290	1.300	1.173	130,400
2023-12-14	1.310	1.310	1.290	1.310	1.182	173,800
2023-12-13	1.300	1.330	1.300	1.330	1.200	188,200
2023-12-12	1.320	1.330	1.300	1.310	1.182	62,000
2023-12-11	1.280	1.320	1.280	1.310	1.182	334,800
2023-12-08	1.280	1.290	1.270	1.280	1.155	214,700
2023-12-07	1.260	1.280	1.230	1.270	1.146	122,800
2023-12-06	1.210	1.280	1.210	1.260	1.137	757,700
2023-12-05	1.210	1.220	1.200	1.210	1.092	145,100
2023-12-04	1.210	1.210	1.200	1.200	1.082	286,600
2023-12-01	1.210	1.220	1.210	1.210	1.092	121,600
2023-11-30	1.200	1.210	1.200	1.210	1.092	105,900
2023-11-29	1.210	1.230	1.200	1.230	1.110	193,600
2023-11-28	1.200	1.210	1.200	1.210	1.092	40,500
2023-11-27	1.220	1.220	1.200	1.200	1.082	327,000
2023-11-24	1.230	1.230	1.220	1.230	1.110	75,800
2023-11-23	1.200	1.250	1.200	1.250	1.128	153,200
2023-11-22	1.190	1.210	1.180	1.200	1.082	270,700
2023-11-21	1.170	1.190	1.170	1.190	1.073	175,700
2023-11-20	1.170	1.170	1.150	1.160	1.046	57,000
2023-11-17	1.160	1.170	1.160	1.170	1.055	358,100
2023-11-16	1.150	1.170	1.150	1.160	1.046	183,600
2023-11-15	1.120	1.140	1.120	1.140	1.028	16,000

← NewerPage 11 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.