CB Industrial Product Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.100 | 1.100 | 1.090 | 1.100 | 1.078 | 121,800 |
| 2026-07-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 16,100 |
| 2026-07-16 | 1.070 | 1.160 | 1.070 | 1.080 | 1.059 | 25,700 |
| 2026-07-14 | 1.090 | 1.120 | 1.090 | 1.120 | 1.098 | 42,300 |
| 2026-07-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.039 | 5,000 |
| 2026-07-10 | 1.090 | 1.090 | 1.050 | 1.050 | 1.029 | 8,000 |
| 2026-07-09 | 1.090 | 1.090 | 1.090 | 1.090 | 1.069 | 8,000 |
| 2026-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 48,000 |
| 2026-07-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.029 | 1,000 |
| 2026-06-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.078 | 18,000 |
| 2026-06-25 | 1.080 | 1.080 | 1.070 | 1.080 | 1.059 | 43,000 |
| 2026-06-22 | 1.080 | 1.090 | 1.080 | 1.090 | 1.069 | 6,700 |
| 2026-06-18 | 1.080 | 1.120 | 1.080 | 1.120 | 1.098 | 10,100 |
| 2026-06-16 | 1.090 | 1.130 | 1.090 | 1.130 | 1.108 | 10,200 |
| 2026-06-12 | 1.100 | 1.100 | 1.090 | 1.090 | 1.069 | 6,000 |
| 2026-06-11 | 1.110 | 1.110 | 1.100 | 1.100 | 1.078 | 25,000 |
| 2026-06-10 | 1.140 | 1.140 | 1.100 | 1.100 | 1.078 | 7,300 |
| 2026-06-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.118 | 1,000 |
| 2026-06-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.118 | 2,000 |
| 2026-06-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.157 | 1,000 |
| 2026-05-26 | 1.210 | 1.210 | 1.180 | 1.180 | 1.157 | 8,000 |
| 2026-05-22 | 1.180 | 1.220 | 1.180 | 1.210 | 1.186 | 126,200 |
| 2026-05-20 | 1.230 | 1.240 | 1.230 | 1.230 | 1.206 | 210,000 |
| 2026-05-19 | 1.220 | 1.230 | 1.220 | 1.220 | 1.196 | 150,600 |
| 2026-05-18 | 1.210 | 1.220 | 1.200 | 1.220 | 1.196 | 140,300 |
| 2026-05-15 | 1.230 | 1.230 | 1.220 | 1.230 | 1.206 | 20,700 |
| 2026-05-14 | 1.230 | 1.240 | 1.220 | 1.230 | 1.206 | 320,200 |
| 2026-05-13 | 1.210 | 1.240 | 1.200 | 1.220 | 1.196 | 263,100 |
| 2026-05-12 | 1.210 | 1.210 | 1.180 | 1.200 | 1.177 | 33,300 |
| 2026-05-11 | 1.220 | 1.220 | 1.210 | 1.210 | 1.186 | 58,800 |
| 2026-05-08 | 1.190 | 1.210 | 1.190 | 1.210 | 1.186 | 33,500 |
| 2026-05-07 | 1.210 | 1.230 | 1.210 | 1.210 | 1.186 | 138,000 |
| 2026-05-06 | 1.210 | 1.220 | 1.200 | 1.210 | 1.186 | 25,600 |
| 2026-05-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.196 | 20,000 |
| 2026-05-04 | 1.230 | 1.230 | 1.220 | 1.220 | 1.196 | 175,300 |
| 2026-04-30 | 1.220 | 1.220 | 1.210 | 1.210 | 1.186 | 22,000 |
| 2026-04-29 | 1.220 | 1.220 | 1.220 | 1.220 | 1.196 | 30,000 |
| 2026-04-28 | 1.220 | 1.230 | 1.220 | 1.220 | 1.196 | 13,500 |
| 2026-04-27 | 1.240 | 1.240 | 1.220 | 1.220 | 1.196 | 171,000 |
| 2026-04-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.206 | 65,300 |
| 2026-04-23 | 1.230 | 1.230 | 1.230 | 1.230 | 1.206 | 26,000 |
| 2026-04-22 | 1.240 | 1.240 | 1.230 | 1.230 | 1.206 | 52,300 |
| 2026-04-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.196 | 6,000 |
| 2026-04-20 | 1.230 | 1.240 | 1.230 | 1.230 | 1.206 | 90,300 |
← NewerPage 2 of 2 · 104 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.