CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	1.260	1.260	1.230	1.230	1.061	8,800
2022-01-14	1.300	1.300	1.250	1.260	1.087	221,700
2022-01-13	1.220	1.250	1.220	1.250	1.078	509,300
2022-01-12	1.230	1.240	1.200	1.230	1.061	947,100
2022-01-11	1.190	1.210	1.180	1.210	1.043	24,800
2022-01-10	1.220	1.250	1.210	1.210	1.026	342,200
2022-01-07	1.200	1.230	1.200	1.220	1.035	1,001,900
2022-01-06	1.180	1.180	1.170	1.180	1.001	206,400
2022-01-05	1.180	1.180	1.180	1.180	1.001	111,900
2022-01-04	1.190	1.190	1.170	1.180	1.001	184,500
2022-01-03	1.190	1.190	1.190	1.190	1.009	42,600
2021-12-31	1.180	1.200	1.160	1.170	0.992	851,400
2021-12-30	1.170	1.180	1.170	1.170	0.992	509,700
2021-12-29	1.180	1.200	1.180	1.190	1.009	692,000
2021-12-28	1.180	1.200	1.180	1.180	1.001	803,300
2021-12-27	1.150	1.200	1.140	1.200	1.018	44,100
2021-12-22	1.170	1.210	1.170	1.200	1.018	815,400
2021-12-21	1.160	1.170	1.150	1.150	0.975	155,000
2021-12-20	1.160	1.200	1.160	1.200	1.018	24,300
2021-12-17	1.240	1.240	1.150	1.160	0.984	125,800
2021-12-16	1.150	1.160	1.130	1.160	0.984	209,800
2021-12-15	1.150	1.170	1.150	1.150	0.975	107,000
2021-12-14	1.160	1.170	1.080	1.140	0.967	554,000
2021-12-13	1.200	1.200	1.190	1.200	1.018	18,000
2021-12-10	1.210	1.210	1.160	1.200	1.018	45,900
2021-12-09	1.180	1.210	1.140	1.210	1.026	781,800
2021-12-08	1.200	1.200	1.160	1.170	0.992	477,100
2021-12-07	1.220	1.220	1.200	1.200	1.018	715,500
2021-12-06	1.260	1.260	1.190	1.260	1.069	730,500
2021-12-02	1.260	1.270	1.240	1.270	1.077	189,000
2021-11-30	1.250	1.270	1.250	1.270	1.077	86,200
2021-11-29	1.260	1.270	1.240	1.260	1.069	511,400
2021-11-26	1.330	1.330	1.280	1.280	1.086	437,300
2021-11-25	1.290	1.310	1.290	1.300	1.102	30,800
2021-11-24	1.300	1.330	1.290	1.330	1.128	21,500
2021-11-23	1.310	1.310	1.310	1.310	1.111	3,600
2021-11-22	1.330	1.330	1.290	1.330	1.128	154,100
2021-11-19	1.290	1.320	1.290	1.320	1.119	135,000
2021-11-18	1.280	1.290	1.280	1.290	1.094	72,700
2021-11-17	1.300	1.300	1.300	1.300	1.102	22,900
2021-11-16	1.270	1.280	1.270	1.280	1.086	90,000
2021-11-15	1.280	1.280	1.280	1.280	1.086	17,300
2021-11-12	1.320	1.320	1.290	1.290	1.094	101,800
2021-11-11	1.290	1.300	1.290	1.300	1.102	80,500
2021-11-10	1.320	1.320	1.290	1.290	1.094	50,300
2021-11-09	1.300	1.310	1.280	1.300	1.102	103,400
2021-11-08	1.270	1.290	1.270	1.290	1.094	136,100
2021-11-05	1.250	1.250	1.240	1.240	1.052	31,600
2021-11-03	1.250	1.280	1.250	1.250	1.060	21,000
2021-11-02	1.240	1.260	1.240	1.250	1.060	85,600
2021-11-01	1.260	1.260	1.250	1.250	1.060	63,700
2021-10-29	1.270	1.290	1.260	1.270	1.077	153,500
2021-10-28	1.280	1.280	1.270	1.280	1.086	22,500
2021-10-27	1.280	1.290	1.270	1.290	1.094	120,300
2021-10-26	1.290	1.300	1.280	1.300	1.102	15,300
2021-10-25	1.300	1.300	1.290	1.290	1.094	16,000
2021-10-22	1.300	1.300	1.280	1.280	1.086	58,500
2021-10-21	1.320	1.320	1.300	1.320	1.119	70,200

← NewerPage 19 of 19 · 1,138 trading days

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.