CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	1.140	1.140	1.130	1.130	1.090	25,200
2026-03-18	1.110	1.110	1.110	1.110	1.070	1,000
2026-03-13	1.150	1.150	1.150	1.150	1.109	18,000
2026-03-12	1.130	1.150	1.130	1.150	1.109	43,000
2026-03-11	1.150	1.150	1.150	1.150	1.109	20,000
2026-03-10	1.150	1.150	1.150	1.150	1.109	20,000
2026-03-09	1.150	1.150	1.100	1.130	1.090	150,000
2026-03-06	1.170	1.170	1.170	1.170	1.128	35,000
2026-03-05	1.180	1.200	1.170	1.170	1.128	139,600
2026-03-04	1.150	1.150	1.140	1.140	1.099	45,000
2026-03-03	1.250	1.250	1.200	1.200	1.157	20,800
2026-03-02	1.210	1.210	1.210	1.210	1.167	7,000
2026-02-27	1.220	1.230	1.130	1.230	1.186	103,300
2026-02-26	1.230	1.230	1.230	1.230	1.186	4,000
2026-02-24	1.250	1.250	1.250	1.250	1.205	4,000
2026-02-23	1.250	1.250	1.250	1.250	1.205	25,500
2026-02-20	1.250	1.280	1.250	1.270	1.225	202,400
2026-02-19	1.260	1.260	1.250	1.250	1.205	94,100
2026-02-16	1.250	1.260	1.250	1.250	1.205	166,400
2026-02-13	1.250	1.250	1.250	1.250	1.205	82,200
2026-02-12	1.250	1.250	1.240	1.250	1.205	82,600
2026-02-11	1.240	1.250	1.240	1.250	1.205	85,800
2026-02-10	1.240	1.250	1.240	1.250	1.205	113,300
2026-02-09	1.250	1.250	1.240	1.240	1.196	139,100
2026-02-06	1.250	1.250	1.240	1.240	1.196	140,200
2026-02-05	1.250	1.250	1.240	1.250	1.205	110,500
2026-02-04	1.250	1.260	1.250	1.260	1.215	87,100
2026-02-03	1.250	1.250	1.240	1.250	1.205	91,700
2026-01-30	1.250	1.250	1.250	1.250	1.205	117,000
2026-01-29	1.240	1.250	1.240	1.250	1.205	161,100
2026-01-28	1.250	1.260	1.240	1.250	1.205	187,500
2026-01-27	1.240	1.250	1.240	1.240	1.196	217,200
2026-01-26	1.250	1.250	1.230	1.230	1.186	82,200
2026-01-23	1.250	1.250	1.230	1.250	1.205	202,900
2026-01-22	1.250	1.250	1.240	1.250	1.205	110,700
2026-01-21	1.250	1.250	1.250	1.250	1.205	31,700
2026-01-20	1.250	1.250	1.240	1.250	1.205	39,200
2026-01-19	1.250	1.250	1.240	1.250	1.205	45,200
2026-01-16	1.250	1.250	1.240	1.250	1.205	140,600
2026-01-15	1.250	1.250	1.240	1.250	1.205	154,100
2026-01-14	1.230	1.250	1.230	1.250	1.205	337,700
2026-01-13	1.250	1.260	1.240	1.260	1.215	519,300
2026-01-12	1.250	1.260	1.240	1.250	1.205	590,400
2026-01-09	1.250	1.250	1.240	1.240	1.196	338,500
2026-01-08	1.250	1.250	1.250	1.250	1.205	330,000
2026-01-07	1.250	1.250	1.240	1.250	1.205	105,000
2026-01-06	1.250	1.250	1.250	1.250	1.205	71,700
2026-01-02	1.220	1.220	1.220	1.220	1.177	51,000
2025-12-31	1.250	1.250	1.250	1.250	1.205	30,000
2025-12-29	1.220	1.220	1.220	1.220	1.177	16,600
2025-12-26	1.220	1.220	1.220	1.220	1.177	6,500
2025-12-23	1.220	1.250	1.220	1.240	1.196	275,400
2025-12-19	1.230	1.250	1.230	1.230	1.186	77,000
2025-12-18	1.210	1.220	1.210	1.220	1.177	8,000
2025-12-17	1.220	1.220	1.220	1.220	1.177	12,000
2025-12-16	1.230	1.230	1.220	1.220	1.177	64,400
2025-12-15	1.220	1.220	1.220	1.220	1.177	48,700
2025-12-12	1.200	1.240	1.200	1.220	1.177	122,400
2025-12-11	1.210	1.210	1.210	1.210	1.167	13,200
2025-12-10	1.210	1.210	1.210	1.210	1.167	52,400

← NewerPage 3 of 19 · 1,140 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.