CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	1.090	1.100	1.090	1.100	0.966	33,400
2023-08-08	1.080	1.100	1.080	1.100	0.966	6,000
2023-08-07	1.080	1.080	1.080	1.080	0.948	91,200
2023-08-04	1.090	1.090	1.090	1.090	0.957	6,000
2023-08-03	1.100	1.100	1.100	1.100	0.966	3,600
2023-08-02	1.100	1.100	1.090	1.100	0.966	135,000
2023-08-01	1.100	1.100	1.100	1.100	0.966	10,000
2023-07-31	1.130	1.140	1.120	1.130	0.992	267,100
2023-07-28	1.140	1.150	1.120	1.150	1.010	316,000
2023-07-27	1.100	1.130	1.090	1.130	0.992	222,300
2023-07-26	1.110	1.110	1.090	1.110	0.975	321,900
2023-07-25	1.090	1.110	1.090	1.110	0.975	245,100
2023-07-24	1.100	1.110	1.080	1.100	0.966	306,600
2023-07-21	1.100	1.110	1.090	1.100	0.966	277,400
2023-07-20	1.080	1.110	1.080	1.090	0.957	145,300
2023-07-18	1.060	1.070	1.050	1.070	0.940	172,300
2023-07-17	1.020	1.100	1.020	1.100	0.966	280,200
2023-07-14	0.980	1.040	0.980	1.040	0.913	225,200
2023-07-13	0.970	0.990	0.965	0.980	0.861	233,600
2023-07-12	0.960	0.965	0.950	0.960	0.843	230,600
2023-07-11	0.900	0.960	0.900	0.950	0.834	366,900
2023-07-10	0.910	0.920	0.900	0.910	0.799	110,800
2023-07-07	0.930	0.930	0.910	0.910	0.799	28,000
2023-07-06	0.920	0.920	0.920	0.920	0.808	1,500
2023-07-05	0.920	0.935	0.910	0.935	0.821	34,700
2023-07-04	0.920	0.930	0.920	0.920	0.808	67,800
2023-07-03	0.930	0.930	0.925	0.925	0.812	167,000
2023-06-30	0.940	0.940	0.940	0.940	0.825	19,000
2023-06-28	0.950	0.950	0.940	0.940	0.825	10,200
2023-06-27	0.940	0.940	0.940	0.940	0.825	10,000
2023-06-26	0.950	0.960	0.950	0.960	0.843	30,000
2023-06-23	0.930	0.930	0.930	0.930	0.817	5,000
2023-06-22	0.940	0.940	0.935	0.935	0.821	34,000
2023-06-21	0.940	0.940	0.940	0.940	0.825	20,000
2023-06-20	0.980	0.980	0.940	0.940	0.825	10,200
2023-06-19	0.950	0.975	0.940	0.940	0.825	43,000
2023-06-16	0.940	0.940	0.930	0.930	0.817	84,500
2023-06-15	0.925	0.940	0.920	0.940	0.825	53,500
2023-06-14	0.930	0.940	0.925	0.925	0.812	127,500
2023-06-13	0.930	0.940	0.930	0.940	0.825	22,500
2023-06-12	0.940	0.940	0.930	0.930	0.817	80,900
2023-06-09	0.950	0.950	0.950	0.950	0.834	1,000
2023-06-08	0.915	0.920	0.915	0.920	0.808	13,200
2023-06-06	0.920	0.920	0.915	0.915	0.804	12,000
2023-06-02	0.950	0.950	0.950	0.950	0.834	1,000
2023-06-01	0.930	0.930	0.910	0.930	0.817	30,000
2023-05-31	0.905	0.970	0.905	0.930	0.817	48,100
2023-05-30	0.930	0.930	0.920	0.930	0.817	59,200
2023-05-29	0.980	0.980	0.940	0.940	0.825	86,900
2023-05-26	0.990	1.000	0.980	0.980	0.861	94,000
2023-05-25	1.020	1.020	1.000	1.010	0.887	43,200
2023-05-23	1.000	1.000	1.000	1.000	0.878	10,000
2023-05-22	0.990	0.990	0.990	0.990	0.869	101,500
2023-05-19	1.010	1.010	1.000	1.000	0.878	50,400
2023-05-17	1.000	1.010	1.000	1.010	0.887	57,000
2023-05-16	1.000	1.000	1.000	1.000	0.878	50,100
2023-05-15	1.000	1.000	1.000	1.000	0.878	20,000
2023-05-12	1.000	1.000	0.995	1.000	0.878	9,100
2023-05-11	0.990	0.990	0.990	0.990	0.869	20,000
2023-05-10	0.980	1.000	0.980	1.000	0.878	45,400

← NewerPage 13 of 19 · 1,138 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.