CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	1.180	1.180	1.140	1.160	1.000	31,800
2022-10-25	1.180	1.180	1.160	1.170	1.009	17,400
2022-10-21	1.120	1.170	1.120	1.170	1.009	5,100
2022-10-20	1.180	1.180	1.150	1.160	1.000	3,400
2022-10-19	1.180	1.180	1.110	1.130	0.974	10,200
2022-10-18	1.170	1.170	1.080	1.150	0.992	5,300
2022-10-17	1.150	1.150	1.080	1.130	0.974	300
2022-10-14	1.090	1.150	1.050	1.110	0.957	64,500
2022-10-13	1.100	1.100	1.040	1.040	0.897	20,200
2022-10-12	1.060	1.060	1.060	1.060	0.914	23,100
2022-10-11	1.080	1.080	1.050	1.060	0.914	35,800
2022-10-07	1.120	1.120	1.110	1.110	0.957	8,800
2022-10-06	1.150	1.400	1.090	1.120	0.966	176,900
2022-10-05	1.080	1.120	1.080	1.120	0.966	25,800
2022-10-04	1.040	1.080	1.040	1.060	0.914	332,700
2022-10-03	1.080	1.080	1.040	1.040	0.897	729,800
2022-09-30	1.100	1.110	1.060	1.080	0.931	732,400
2022-09-29	1.180	1.200	1.100	1.110	0.957	1,259,800
2022-09-28	1.220	1.220	1.180	1.180	1.018	506,900
2022-09-27	1.290	1.290	1.210	1.210	1.043	117,200
2022-09-26	1.260	1.260	1.230	1.240	1.069	123,100
2022-09-23	1.250	1.280	1.250	1.270	1.095	10,500
2022-09-22	1.300	1.300	1.270	1.270	1.095	32,400
2022-09-20	1.310	1.310	1.310	1.310	1.130	100
2022-09-15	1.260	1.290	1.250	1.290	1.112	19,100
2022-09-13	1.300	1.300	1.270	1.300	1.121	7,100
2022-09-12	1.330	1.330	1.280	1.320	1.138	4,100
2022-09-09	1.310	1.320	1.300	1.300	1.121	17,100
2022-09-08	1.270	1.310	1.260	1.310	1.130	17,500
2022-09-07	1.290	1.310	1.270	1.290	1.112	237,200
2022-09-06	1.270	1.330	1.270	1.330	1.147	900
2022-09-05	1.290	1.290	1.290	1.290	1.112	23,800
2022-09-01	1.310	1.320	1.300	1.300	1.121	56,200
2022-08-30	1.330	1.330	1.330	1.330	1.147	6,000
2022-08-29	1.340	1.350	1.330	1.350	1.164	67,800
2022-08-26	1.350	1.360	1.330	1.340	1.155	166,900
2022-08-25	1.370	1.370	1.370	1.370	1.181	8,500
2022-08-23	1.390	1.390	1.390	1.390	1.199	25,000
2022-08-22	1.390	1.390	1.370	1.370	1.181	24,400
2022-08-19	1.390	1.410	1.390	1.400	1.207	46,900
2022-08-17	1.380	1.410	1.380	1.400	1.207	34,400
2022-08-16	1.370	1.410	1.370	1.380	1.190	11,100
2022-08-15	1.410	1.410	1.370	1.400	1.207	101,200
2022-08-12	1.420	1.420	1.390	1.390	1.199	49,800
2022-08-11	1.400	1.400	1.380	1.400	1.207	82,600
2022-08-10	1.370	1.400	1.350	1.400	1.207	33,700
2022-08-09	1.400	1.410	1.380	1.410	1.216	11,500
2022-08-08	1.380	1.420	1.380	1.420	1.224	82,500
2022-08-05	1.350	1.390	1.340	1.380	1.190	49,200
2022-08-04	1.390	1.390	1.340	1.360	1.173	33,500
2022-08-03	1.260	1.410	1.260	1.390	1.199	295,100
2022-08-02	1.270	1.320	1.240	1.260	1.087	102,600
2022-08-01	1.280	1.280	1.240	1.270	1.095	72,800
2022-07-29	1.240	1.350	1.220	1.270	1.095	202,700
2022-07-28	1.240	1.240	1.230	1.230	1.061	19,000
2022-07-27	1.240	1.240	1.230	1.230	1.061	38,200
2022-07-26	1.230	1.280	1.230	1.240	1.069	85,400
2022-07-25	1.230	1.230	1.230	1.230	1.061	6,800
2022-07-22	1.220	1.270	1.220	1.250	1.078	86,200
2022-07-21	1.260	1.260	1.220	1.230	1.061	33,700

← NewerPage 16 of 19 · 1,139 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.