CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-09	1.060	1.070	1.060	1.070	1.032	17,000
2025-09-08	1.070	1.090	1.040	1.070	1.032	36,000
2025-09-03	1.070	1.070	1.070	1.070	1.032	10,000
2025-09-02	1.070	1.070	1.070	1.070	1.032	2,700
2025-08-29	1.050	1.070	1.050	1.070	1.013	339,800
2025-08-28	1.060	1.060	1.040	1.040	0.984	2,000
2025-08-27	1.070	1.080	1.070	1.080	1.022	211,800
2025-08-26	1.060	1.070	1.060	1.070	1.013	181,500
2025-08-22	1.060	1.070	1.060	1.070	1.013	79,100
2025-08-21	1.060	1.060	1.060	1.060	1.003	10,200
2025-08-20	1.050	1.060	1.050	1.060	1.003	104,000
2025-08-18	1.060	1.060	1.050	1.060	1.003	184,300
2025-08-15	1.040	1.070	1.040	1.040	0.984	166,000
2025-08-14	1.030	1.040	1.030	1.040	0.984	38,900
2025-08-13	1.040	1.040	1.040	1.040	0.984	20,300
2025-08-12	1.050	1.050	1.030	1.040	0.984	98,800
2025-08-11	1.060	1.060	1.060	1.060	1.003	4,900
2025-08-08	1.040	1.090	1.040	1.070	1.013	359,400
2025-08-06	1.090	1.110	1.080	1.080	1.022	159,000
2025-08-05	1.050	1.100	1.050	1.090	1.032	702,100
2025-08-04	1.030	1.090	1.030	1.070	1.013	302,400
2025-08-01	1.040	1.090	1.040	1.080	1.022	352,000
2025-07-31	1.050	1.050	1.050	1.050	0.994	40,400
2025-07-30	1.050	1.050	1.050	1.050	0.994	47,400
2025-07-29	1.060	1.060	1.060	1.060	1.003	2,000
2025-07-28	1.030	1.030	1.030	1.030	0.975	3,300
2025-07-24	1.040	1.050	1.040	1.050	0.994	20,000
2025-07-23	1.080	1.080	1.030	1.030	0.975	113,000
2025-07-22	1.050	1.080	1.050	1.080	1.022	3,500
2025-07-21	1.080	1.080	1.050	1.050	0.994	76,400
2025-07-18	1.040	1.060	1.040	1.060	1.003	184,600
2025-07-17	1.030	1.080	1.030	1.060	1.003	1,090,100
2025-07-16	1.020	1.020	1.010	1.020	0.965	2,500
2025-07-14	1.040	1.040	1.040	1.040	0.984	10,000
2025-07-11	1.040	1.040	1.020	1.020	0.965	8,000
2025-07-10	1.040	1.070	1.040	1.070	1.013	12,500
2025-07-09	1.040	1.050	1.040	1.040	0.984	103,400
2025-07-08	1.020	1.100	1.020	1.100	1.041	82,700
2025-07-07	1.020	1.020	1.020	1.020	0.965	1,000
2025-07-04	1.010	1.010	1.010	1.010	0.956	2,000
2025-07-03	1.010	1.010	1.010	1.010	0.956	100
2025-07-02	1.020	1.080	1.020	1.050	0.994	47,700
2025-07-01	1.020	1.020	1.020	1.020	0.965	8,000
2025-06-26	1.020	1.020	1.020	1.020	0.965	38,400
2025-06-25	1.020	1.030	1.020	1.030	0.975	79,700
2025-06-23	1.010	1.010	1.010	1.010	0.956	5,000
2025-06-20	1.010	1.010	1.010	1.010	0.956	19,700
2025-06-19	1.000	1.000	1.000	1.000	0.946	6,000
2025-06-18	1.010	1.010	1.000	1.000	0.946	8,000
2025-06-17	1.010	1.010	1.010	1.010	0.956	5,000
2025-06-16	1.010	1.010	1.010	1.010	0.956	70,000
2025-06-13	1.020	1.020	1.020	1.020	0.965	58,200
2025-06-12	1.040	1.040	1.030	1.030	0.975	80,000
2025-06-11	1.030	1.050	1.030	1.030	0.975	174,200
2025-06-10	1.040	1.050	1.030	1.030	0.975	93,100
2025-06-09	1.040	1.050	1.040	1.050	0.994	125,900
2025-06-06	1.040	1.040	1.030	1.030	0.975	56,000
2025-06-05	1.070	1.070	1.020	1.020	0.965	11,500
2025-06-04	1.030	1.030	1.030	1.030	0.975	50,400
2025-06-03	1.030	1.030	1.030	1.030	0.975	15,200

← NewerPage 5 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.