CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.100	1.100	1.090	1.090	0.957	74,000
2023-01-30	1.090	1.110	1.090	1.100	0.966	38,900
2023-01-27	1.110	1.140	1.100	1.110	0.957	123,100
2023-01-26	1.100	1.120	1.100	1.110	0.957	84,000
2023-01-25	1.080	1.100	1.080	1.100	0.949	136,000
2023-01-20	1.080	1.080	1.060	1.080	0.931	108,600
2023-01-19	1.090	1.090	1.080	1.080	0.931	6,500
2023-01-18	1.090	1.090	1.080	1.080	0.931	3,500
2023-01-17	1.080	1.090	1.080	1.090	0.940	5,400
2023-01-16	1.090	1.090	1.060	1.070	0.923	24,700
2023-01-13	1.090	1.090	1.060	1.090	0.940	233,400
2023-01-12	1.060	1.070	1.060	1.070	0.923	12,000
2023-01-11	1.080	1.080	1.070	1.070	0.923	62,000
2023-01-10	1.080	1.080	1.070	1.080	0.931	22,200
2023-01-09	1.080	1.080	1.080	1.080	0.931	6,000
2023-01-06	1.070	1.090	1.070	1.080	0.931	48,800
2023-01-05	1.100	1.100	1.100	1.100	0.949	10,000
2023-01-04	1.100	1.110	1.100	1.110	0.957	21,300
2023-01-03	1.080	1.100	1.080	1.100	0.949	18,000
2022-12-30	1.090	1.100	1.090	1.100	0.949	40,000
2022-12-28	1.090	1.100	1.090	1.100	0.949	294,300
2022-12-27	1.100	1.100	1.080	1.080	0.931	24,800
2022-12-23	1.070	1.090	1.070	1.090	0.940	8,000
2022-12-22	1.070	1.070	1.070	1.070	0.923	10,100
2022-12-21	1.070	1.070	1.070	1.070	0.923	13,500
2022-12-20	1.080	1.080	1.080	1.080	0.931	7,000
2022-12-19	1.100	1.100	1.100	1.100	0.949	2,000
2022-12-16	1.100	1.100	1.100	1.100	0.949	32,000
2022-12-15	1.100	1.120	1.080	1.100	0.949	229,000
2022-12-14	1.090	1.100	1.080	1.100	0.949	263,000
2022-12-13	1.070	1.100	1.050	1.060	0.914	52,700
2022-12-12	1.070	1.070	1.070	1.070	0.923	4,000
2022-12-09	1.070	1.080	1.060	1.070	0.923	130,400
2022-12-07	1.100	1.100	1.100	1.100	0.949	55,000
2022-12-06	1.090	1.100	1.070	1.070	0.923	90,000
2022-12-05	1.070	1.100	1.050	1.050	0.905	86,000
2022-12-02	1.080	1.110	1.080	1.110	0.957	281,700
2022-12-01	1.060	1.100	1.050	1.070	0.923	1,213,700
2022-11-30	1.060	1.070	1.060	1.070	0.923	92,700
2022-11-29	1.070	1.080	1.050	1.060	0.914	57,200
2022-11-25	1.110	1.110	1.050	1.070	0.923	424,000
2022-11-24	1.080	1.160	1.080	1.160	1.000	111,200
2022-11-23	1.080	1.080	1.080	1.080	0.931	10,000
2022-11-22	1.060	1.080	1.060	1.070	0.923	14,500
2022-11-21	1.090	1.090	1.070	1.070	0.923	267,200
2022-11-17	1.110	1.110	1.090	1.100	0.949	6,400
2022-11-16	1.110	1.110	1.100	1.100	0.949	21,000
2022-11-15	1.120	1.120	1.110	1.110	0.957	44,100
2022-11-14	1.120	1.120	1.110	1.120	0.966	38,600
2022-11-11	1.140	1.160	1.110	1.130	0.974	43,100
2022-11-10	1.170	1.170	1.140	1.140	0.983	1,100
2022-11-09	1.120	1.120	1.100	1.120	0.966	13,200
2022-11-08	1.120	1.120	1.120	1.120	0.966	5,200
2022-11-07	1.120	1.130	1.110	1.120	0.966	28,200
2022-11-03	1.110	1.140	1.110	1.110	0.957	70,400
2022-11-02	1.120	1.150	1.120	1.130	0.974	18,900
2022-11-01	1.120	1.140	1.120	1.120	0.966	21,500
2022-10-31	1.160	1.160	1.110	1.110	0.957	6,600
2022-10-28	1.140	1.140	1.110	1.120	0.966	22,800
2022-10-26	1.180	1.180	1.140	1.160	1.000	31,800

← NewerPage 15 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.