CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.680	1.760	1.680	1.730	1.492	823,700
2022-04-13	1.700	1.700	1.670	1.670	1.440	257,000
2022-04-12	1.640	1.700	1.630	1.690	1.457	496,600
2022-04-11	1.630	1.690	1.630	1.650	1.423	900,100
2022-04-08	1.610	1.660	1.610	1.650	1.423	553,000
2022-04-07	1.600	1.610	1.590	1.600	1.380	133,000
2022-04-06	1.600	1.640	1.600	1.620	1.397	505,000
2022-04-05	1.560	1.600	1.560	1.600	1.380	382,100
2022-04-04	1.530	1.570	1.530	1.550	1.337	386,300
2022-04-01	1.500	1.540	1.500	1.540	1.328	354,200
2022-03-31	1.510	1.540	1.500	1.520	1.311	418,100
2022-03-30	1.500	1.530	1.500	1.510	1.302	168,500
2022-03-29	1.500	1.520	1.480	1.520	1.311	390,400
2022-03-28	1.490	1.500	1.480	1.500	1.293	70,600
2022-03-25	1.500	1.500	1.480	1.490	1.285	95,600
2022-03-24	1.480	1.530	1.480	1.500	1.293	396,600
2022-03-23	1.450	1.480	1.450	1.480	1.276	98,800
2022-03-22	1.520	1.530	1.470	1.470	1.268	451,500
2022-03-21	1.470	1.520	1.450	1.490	1.285	583,900
2022-03-18	1.430	1.490	1.420	1.470	1.268	314,500
2022-03-17	1.410	1.460	1.410	1.430	1.233	192,900
2022-03-16	1.430	1.460	1.410	1.440	1.242	160,500
2022-03-15	1.460	1.500	1.410	1.420	1.224	310,100
2022-03-14	1.450	1.480	1.430	1.450	1.250	497,000
2022-03-11	1.480	1.490	1.450	1.450	1.250	107,800
2022-03-10	1.490	1.520	1.440	1.480	1.276	560,500
2022-03-09	1.400	1.500	1.400	1.490	1.285	871,700
2022-03-08	1.400	1.430	1.340	1.390	1.199	543,400
2022-03-07	1.520	1.530	1.410	1.440	1.242	1,134,200
2022-03-04	1.520	1.520	1.480	1.520	1.311	1,309,700
2022-03-03	1.400	1.510	1.400	1.500	1.293	1,484,900
2022-03-02	1.410	1.430	1.370	1.400	1.207	307,700
2022-03-01	1.430	1.450	1.390	1.400	1.207	987,700
2022-02-28	1.400	1.440	1.400	1.420	1.224	644,900
2022-02-25	1.400	1.400	1.360	1.380	1.190	280,700
2022-02-24	1.350	1.380	1.330	1.350	1.164	380,800
2022-02-23	1.360	1.380	1.360	1.370	1.181	78,100
2022-02-22	1.360	1.380	1.320	1.380	1.190	149,300
2022-02-21	1.410	1.420	1.380	1.380	1.190	338,000
2022-02-18	1.430	1.440	1.410	1.420	1.224	743,000
2022-02-17	1.410	1.440	1.410	1.420	1.224	749,000
2022-02-16	1.410	1.430	1.390	1.400	1.207	417,200
2022-02-15	1.380	1.420	1.380	1.420	1.224	862,600
2022-02-14	1.370	1.410	1.370	1.380	1.190	212,900
2022-02-11	1.380	1.380	1.350	1.380	1.190	41,000
2022-02-10	1.350	1.380	1.330	1.380	1.190	124,900
2022-02-09	1.340	1.340	1.320	1.340	1.155	25,500
2022-02-08	1.350	1.360	1.350	1.350	1.164	38,900
2022-02-07	1.350	1.390	1.350	1.360	1.173	162,300
2022-02-04	1.340	1.360	1.320	1.360	1.173	172,800
2022-02-03	1.310	1.340	1.310	1.340	1.155	59,600
2022-01-31	1.310	1.310	1.280	1.310	1.130	28,300
2022-01-28	1.310	1.320	1.290	1.310	1.130	114,500
2022-01-27	1.290	1.310	1.280	1.310	1.130	426,400
2022-01-26	1.270	1.300	1.270	1.280	1.104	293,100
2022-01-25	1.250	1.270	1.250	1.270	1.095	460,300
2022-01-24	1.240	1.260	1.220	1.220	1.052	280,100
2022-01-21	1.280	1.280	1.210	1.220	1.052	395,300
2022-01-20	1.270	1.300	1.270	1.290	1.112	1,203,600
2022-01-19	1.240	1.270	1.240	1.260	1.087	175,200

← NewerPage 18 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.