CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.120	1.120	1.110	1.120	1.010	45,000
2023-11-10	1.100	1.100	1.100	1.100	0.992	18,000
2023-11-09	1.110	1.130	1.100	1.130	1.019	149,400
2023-11-08	1.100	1.100	1.100	1.100	0.992	46,500
2023-11-07	1.100	1.100	1.080	1.090	0.983	126,900
2023-11-06	1.080	1.120	1.010	1.120	1.010	172,600
2023-11-03	1.100	1.120	1.010	1.100	0.992	276,300
2023-11-02	1.090	1.090	1.090	1.090	0.983	32,600
2023-10-31	1.100	1.100	1.000	1.080	0.974	26,400
2023-10-27	1.110	1.130	1.110	1.130	0.992	43,500
2023-10-26	1.100	1.130	1.100	1.130	0.992	184,900
2023-10-25	1.110	1.120	1.110	1.110	0.975	19,000
2023-10-24	1.130	1.130	1.090	1.120	0.984	144,900
2023-10-23	1.090	1.120	1.090	1.090	0.957	11,100
2023-10-20	1.100	1.100	1.100	1.100	0.966	2,000
2023-10-19	1.120	1.140	1.120	1.140	1.001	99,200
2023-10-18	1.150	1.150	1.140	1.140	1.001	205,000
2023-10-17	1.140	1.160	1.140	1.160	1.019	11,900
2023-10-16	1.120	1.140	1.100	1.140	1.001	36,300
2023-10-13	1.150	1.150	1.130	1.130	0.992	7,000
2023-10-12	1.120	1.150	1.120	1.150	1.010	364,300
2023-10-11	1.120	1.120	1.120	1.120	0.984	200,000
2023-10-09	1.090	1.110	1.090	1.110	0.975	26,000
2023-10-06	1.100	1.120	1.100	1.120	0.984	211,100
2023-10-05	1.110	1.110	1.100	1.100	0.966	27,000
2023-10-04	1.130	1.140	1.130	1.130	0.992	130,000
2023-10-03	1.130	1.130	1.130	1.130	0.992	200,000
2023-10-02	1.100	1.150	1.100	1.130	0.992	397,000
2023-09-29	1.100	1.110	1.100	1.100	0.966	98,600
2023-09-27	1.090	1.110	1.090	1.110	0.975	17,000
2023-09-26	1.110	1.110	1.100	1.110	0.975	256,000
2023-09-25	1.120	1.120	1.110	1.110	0.975	391,900
2023-09-22	1.100	1.120	1.090	1.100	0.966	210,700
2023-09-21	1.120	1.150	1.100	1.100	0.966	93,300
2023-09-20	1.140	1.150	1.130	1.150	1.010	130,100
2023-09-19	1.120	1.140	1.120	1.140	1.001	256,300
2023-09-18	1.110	1.130	1.110	1.130	0.992	41,400
2023-09-15	1.100	1.130	1.100	1.130	0.992	100,500
2023-09-13	1.090	1.130	1.090	1.130	0.992	22,000
2023-09-11	1.090	1.130	1.090	1.130	0.992	6,000
2023-09-08	1.100	1.130	1.100	1.130	0.992	12,000
2023-09-07	1.110	1.120	1.110	1.120	0.984	98,000
2023-09-06	1.110	1.130	1.110	1.120	0.984	92,500
2023-09-04	1.120	1.120	1.120	1.120	0.984	100,800
2023-09-01	1.130	1.130	1.120	1.130	0.992	256,300
2023-08-30	1.130	1.130	1.130	1.130	0.992	1,900
2023-08-29	1.140	1.140	1.140	1.140	1.001	120,000
2023-08-28	1.160	1.180	1.150	1.160	1.019	277,000
2023-08-25	1.140	1.160	1.130	1.160	1.019	33,200
2023-08-24	1.150	1.170	1.150	1.170	1.027	24,500
2023-08-23	1.160	1.180	1.160	1.170	1.027	30,100
2023-08-22	1.180	1.180	1.170	1.180	1.036	124,500
2023-08-21	1.180	1.180	1.170	1.180	1.036	386,500
2023-08-18	1.170	1.180	1.150	1.180	1.036	685,500
2023-08-17	1.170	1.170	1.170	1.170	1.027	202,400
2023-08-16	1.150	1.170	1.150	1.150	1.010	201,600
2023-08-15	1.120	1.150	1.120	1.150	1.010	266,200
2023-08-14	1.110	1.130	1.110	1.130	0.992	15,000
2023-08-11	1.100	1.120	1.100	1.120	0.984	49,500
2023-08-10	1.100	1.100	1.100	1.100	0.966	4,000

← NewerPage 12 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.