CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.270	1.270	1.220	1.240	1.069	11,700
2022-07-19	1.300	1.300	1.220	1.250	1.078	56,500
2022-07-14	1.350	1.350	1.290	1.290	1.112	800
2022-07-13	1.240	1.320	1.230	1.250	1.078	47,700
2022-07-12	1.240	1.250	1.230	1.250	1.078	41,100
2022-07-08	1.290	1.290	1.240	1.250	1.078	4,700
2022-07-07	1.290	1.290	1.230	1.240	1.069	55,900
2022-07-06	1.330	1.330	1.240	1.270	1.095	69,900
2022-07-05	1.290	1.290	1.240	1.290	1.112	3,100
2022-07-04	1.260	1.270	1.250	1.270	1.095	130,100
2022-07-01	1.250	1.280	1.250	1.280	1.104	14,300
2022-06-30	1.320	1.320	1.260	1.260	1.087	12,200
2022-06-29	1.320	1.320	1.320	1.320	1.138	100
2022-06-28	1.270	1.280	1.250	1.280	1.104	54,000
2022-06-27	1.310	1.310	1.310	1.310	1.130	100
2022-06-24	1.280	1.280	1.270	1.270	1.095	58,700
2022-06-23	1.280	1.380	1.240	1.240	1.069	157,200
2022-06-22	1.280	1.280	1.230	1.230	1.061	135,000
2022-06-21	1.230	1.280	1.230	1.280	1.104	147,800
2022-06-20	1.280	1.280	1.240	1.250	1.078	173,600
2022-06-17	1.360	1.360	1.260	1.280	1.104	28,500
2022-06-16	1.280	1.340	1.280	1.340	1.155	38,700
2022-06-15	1.360	1.360	1.260	1.280	1.104	375,300
2022-06-14	1.300	1.340	1.270	1.310	1.130	73,300
2022-06-13	1.330	1.330	1.290	1.330	1.147	120,700
2022-06-10	1.370	1.410	1.350	1.360	1.173	351,800
2022-06-09	1.490	1.490	1.400	1.410	1.216	262,900
2022-06-08	1.440	1.460	1.440	1.440	1.242	34,900
2022-06-07	1.470	1.480	1.450	1.460	1.259	269,500
2022-06-03	1.470	1.470	1.440	1.470	1.268	181,500
2022-06-02	1.450	1.520	1.450	1.470	1.268	137,500
2022-06-01	1.490	1.490	1.490	1.490	1.285	25,000
2022-05-31	1.480	1.510	1.480	1.500	1.293	249,400
2022-05-30	1.520	1.520	1.460	1.490	1.285	219,500
2022-05-27	1.540	1.540	1.510	1.520	1.311	50,700
2022-05-26	1.500	1.540	1.490	1.530	1.319	429,400
2022-05-25	1.490	1.530	1.480	1.500	1.293	132,000
2022-05-24	1.490	1.520	1.470	1.500	1.293	1,027,500
2022-05-23	1.530	1.550	1.480	1.500	1.293	481,200
2022-05-20	1.530	1.530	1.480	1.510	1.302	59,700
2022-05-19	1.470	1.530	1.470	1.530	1.319	177,000
2022-05-18	1.490	1.500	1.480	1.490	1.285	107,800
2022-05-17	1.490	1.510	1.470	1.470	1.268	295,500
2022-05-13	1.450	1.520	1.440	1.490	1.285	206,600
2022-05-12	1.490	1.490	1.420	1.440	1.242	124,600
2022-05-11	1.460	1.500	1.440	1.470	1.268	79,300
2022-05-10	1.470	1.500	1.430	1.440	1.242	166,900
2022-05-09	1.520	1.520	1.460	1.480	1.276	271,700
2022-05-06	1.590	1.590	1.530	1.530	1.319	269,200
2022-05-05	1.620	1.620	1.590	1.600	1.380	198,600
2022-04-29	1.570	1.640	1.570	1.630	1.406	130,200
2022-04-28	1.590	1.620	1.560	1.590	1.371	184,500
2022-04-27	1.630	1.660	1.560	1.590	1.371	367,700
2022-04-26	1.650	1.680	1.630	1.650	1.423	227,500
2022-04-25	1.650	1.700	1.640	1.650	1.423	854,600
2022-04-22	1.630	1.670	1.630	1.650	1.423	81,400
2022-04-21	1.660	1.670	1.620	1.650	1.423	337,500
2022-04-20	1.650	1.690	1.620	1.660	1.431	250,600
2022-04-18	1.670	1.680	1.630	1.660	1.431	335,500
2022-04-15	1.730	1.750	1.650	1.680	1.449	420,200

← NewerPage 17 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.