CB Industrial Product Holding historical data

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

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
2025-10-17	1.230	1.230	1.200	1.200	1.157	8,000
2025-10-16	1.230	1.230	1.230	1.230	1.186	3,000
2025-10-15	1.270	1.270	1.200	1.200	1.157	139,800
2025-10-14	1.250	1.260	1.250	1.250	1.205	46,100
2025-10-13	1.260	1.260	1.260	1.260	1.215	25,000
2025-10-10	1.280	1.280	1.280	1.280	1.234	4,000
2025-10-09	1.300	1.300	1.280	1.280	1.234	98,100
2025-10-08	1.300	1.300	1.260	1.280	1.234	54,800
2025-10-07	1.300	1.300	1.270	1.300	1.254	166,900
2025-10-06	1.290	1.310	1.290	1.300	1.254	239,800
2025-10-03	1.280	1.320	1.280	1.290	1.244	292,100
2025-10-02	1.270	1.290	1.270	1.290	1.244	374,800
2025-10-01	1.270	1.290	1.270	1.270	1.225	155,000
2025-09-30	1.280	1.300	1.270	1.280	1.234	360,700
2025-09-29	1.250	1.280	1.240	1.280	1.234	164,000
2025-09-26	1.250	1.260	1.250	1.250	1.205	170,000
2025-09-25	1.270	1.270	1.250	1.250	1.205	202,000
2025-09-24	1.240	1.270	1.240	1.270	1.225	33,200
2025-09-23	1.250	1.260	1.230	1.230	1.186	173,900
2025-09-22	1.260	1.270	1.240	1.250	1.205	363,700
2025-09-19	1.270	1.290	1.250	1.260	1.215	255,400
2025-09-18	1.280	1.300	1.270	1.270	1.225	632,500
2025-09-17	1.220	1.290	1.210	1.290	1.244	163,700
2025-09-12	1.120	1.270	1.120	1.210	1.167	493,700
2025-09-11	1.100	1.130	1.070	1.130	1.090	133,400
2025-09-10	1.070	1.120	1.070	1.100	1.061	232,200

← NewerPage 4 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.