CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.980	1.020	0.980	1.020	0.896	8,100
2023-05-08	1.000	1.000	0.985	0.985	0.865	26,500
2023-05-05	1.000	1.020	1.000	1.020	0.896	31,200
2023-05-03	0.990	0.990	0.990	0.990	0.869	2,000
2023-05-02	1.000	1.000	1.000	1.000	0.878	33,000
2023-04-28	1.020	1.020	1.020	1.020	0.896	10,000
2023-04-27	1.000	1.000	1.000	1.000	0.878	59,200
2023-04-26	1.010	1.010	1.010	1.010	0.887	30,000
2023-04-25	1.030	1.030	1.010	1.010	0.887	36,100
2023-04-20	1.030	1.030	1.020	1.020	0.896	51,000
2023-04-19	1.020	1.020	1.020	1.020	0.896	18,000
2023-04-18	1.010	1.020	1.010	1.020	0.896	6,700
2023-04-17	1.050	1.050	1.020	1.030	0.904	39,200
2023-04-14	1.070	1.070	1.050	1.070	0.940	42,600
2023-04-13	1.070	1.090	1.070	1.080	0.948	124,500
2023-04-12	1.080	1.110	1.070	1.090	0.957	208,100
2023-04-10	1.070	1.080	1.070	1.080	0.948	37,000
2023-04-07	1.100	1.120	1.100	1.100	0.966	157,100
2023-04-06	1.090	1.090	1.090	1.090	0.957	74,100
2023-04-05	1.090	1.110	1.080	1.100	0.966	166,500
2023-04-04	1.070	1.090	1.070	1.080	0.948	131,600
2023-04-03	1.060	1.080	1.060	1.070	0.940	220,800
2023-03-31	1.050	1.060	1.050	1.060	0.931	160,700
2023-03-30	1.030	1.100	1.030	1.080	0.948	326,000
2023-03-29	1.030	1.030	1.030	1.030	0.904	1,000
2023-03-28	1.000	1.000	1.000	1.000	0.878	200
2023-03-27	1.040	1.040	1.000	1.000	0.878	34,000
2023-03-24	1.000	1.000	1.000	1.000	0.878	5,000
2023-03-23	1.000	1.000	1.000	1.000	0.878	2,000
2023-03-22	1.000	1.000	1.000	1.000	0.878	32,100
2023-03-20	1.020	1.020	1.020	1.020	0.896	80,000
2023-03-17	0.990	1.020	0.990	1.010	0.887	64,000
2023-03-16	0.985	0.985	0.985	0.985	0.865	43,300
2023-03-15	0.990	1.000	0.990	1.000	0.878	153,400
2023-03-14	1.020	1.020	0.990	0.990	0.869	39,800
2023-03-10	1.020	1.020	1.020	1.020	0.896	2,000
2023-03-09	1.010	1.020	1.010	1.020	0.896	105,100
2023-03-07	1.000	1.000	1.000	1.000	0.878	61,100
2023-03-06	1.000	1.000	1.000	1.000	0.878	16,500
2023-03-03	1.020	1.020	0.995	1.000	0.878	70,500
2023-03-02	1.000	1.010	0.995	1.010	0.887	122,700
2023-03-01	1.020	1.020	1.000	1.000	0.878	120,800
2023-02-28	1.030	1.030	1.020	1.030	0.904	57,000
2023-02-27	1.050	1.050	1.020	1.020	0.896	154,400
2023-02-24	1.020	1.050	1.020	1.050	0.922	35,900
2023-02-23	1.040	1.040	1.030	1.040	0.913	47,100
2023-02-22	1.040	1.040	1.040	1.040	0.913	10,000
2023-02-21	1.050	1.050	1.050	1.050	0.922	20,100
2023-02-20	1.030	1.040	1.030	1.030	0.904	35,000
2023-02-17	1.030	1.030	1.020	1.020	0.896	16,100
2023-02-16	1.020	1.030	1.010	1.010	0.887	128,000
2023-02-15	1.030	1.030	1.010	1.020	0.896	196,000
2023-02-14	1.050	1.060	1.010	1.020	0.896	387,200
2023-02-13	1.070	1.080	1.040	1.040	0.913	75,000
2023-02-10	1.070	1.080	1.050	1.050	0.922	90,300
2023-02-09	1.060	1.070	1.060	1.070	0.940	8,900
2023-02-08	1.080	1.080	1.060	1.060	0.931	41,800
2023-02-07	1.070	1.090	1.070	1.070	0.940	53,000
2023-02-03	1.070	1.100	1.070	1.090	0.957	166,000
2023-02-02	1.070	1.090	1.070	1.090	0.957	32,000

← NewerPage 14 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.