CB Industrial Product Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.186 | 30,900 |
| 2025-12-05 | 1.220 | 1.220 | 1.220 | 1.220 | 1.177 | 15,900 |
| 2025-12-04 | 1.210 | 1.220 | 1.210 | 1.220 | 1.177 | 156,800 |
| 2025-12-03 | 1.220 | 1.220 | 1.210 | 1.210 | 1.167 | 15,400 |
| 2025-12-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.177 | 16,200 |
| 2025-12-01 | 1.200 | 1.220 | 1.200 | 1.210 | 1.167 | 58,600 |
| 2025-11-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.186 | 48,000 |
| 2025-11-27 | 1.240 | 1.250 | 1.240 | 1.250 | 1.205 | 120,000 |
| 2025-11-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.205 | 10,000 |
| 2025-11-25 | 1.250 | 1.250 | 1.240 | 1.250 | 1.205 | 254,100 |
| 2025-11-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.205 | 100,000 |
| 2025-11-21 | 1.250 | 1.280 | 1.220 | 1.260 | 1.215 | 357,000 |
| 2025-11-20 | 1.260 | 1.260 | 1.260 | 1.260 | 1.215 | 105,000 |
| 2025-11-19 | 1.260 | 1.260 | 1.260 | 1.260 | 1.215 | 12,000 |
| 2025-11-18 | 1.250 | 1.260 | 1.250 | 1.250 | 1.205 | 174,200 |
| 2025-11-17 | 1.300 | 1.300 | 1.270 | 1.290 | 1.244 | 241,200 |
| 2025-11-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.186 | 5,000 |
| 2025-11-13 | 1.270 | 1.270 | 1.250 | 1.250 | 1.205 | 88,200 |
| 2025-11-12 | 1.290 | 1.290 | 1.280 | 1.280 | 1.234 | 144,900 |
| 2025-11-11 | 1.280 | 1.300 | 1.280 | 1.300 | 1.254 | 87,500 |
| 2025-11-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.254 | 20,000 |
| 2025-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.254 | 51,000 |
| 2025-11-06 | 1.320 | 1.330 | 1.310 | 1.320 | 1.273 | 196,400 |
| 2025-11-05 | 1.320 | 1.330 | 1.300 | 1.330 | 1.283 | 161,700 |
| 2025-11-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.273 | 67,500 |
| 2025-11-03 | 1.290 | 1.330 | 1.280 | 1.330 | 1.283 | 518,800 |
| 2025-10-31 | 1.280 | 1.290 | 1.270 | 1.270 | 1.225 | 201,000 |
| 2025-10-30 | 1.290 | 1.310 | 1.270 | 1.280 | 1.234 | 354,400 |
| 2025-10-29 | 1.260 | 1.290 | 1.240 | 1.290 | 1.244 | 948,600 |
| 2025-10-28 | 1.240 | 1.270 | 1.240 | 1.260 | 1.215 | 175,300 |
| 2025-10-27 | 1.200 | 1.220 | 1.200 | 1.220 | 1.177 | 23,700 |
| 2025-10-24 | 1.240 | 1.250 | 1.230 | 1.230 | 1.186 | 170,800 |
| 2025-10-23 | 1.220 | 1.220 | 1.220 | 1.220 | 1.177 | 21,000 |
| 2025-10-21 | 1.230 | 1.240 | 1.230 | 1.240 | 1.196 | 1,800 |
← NewerPage 4 of 4 · 214 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.