CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-30	1.010	1.030	1.010	1.030	0.975	73,800
2025-05-29	1.020	1.020	1.010	1.010	0.956	74,500
2025-05-28	1.020	1.030	1.020	1.030	0.975	169,800
2025-05-27	1.020	1.030	1.000	1.020	0.965	190,100
2025-05-26	1.020	1.020	1.020	1.020	0.965	8,400
2025-05-23	1.010	1.020	1.010	1.020	0.965	14,000
2025-05-22	1.020	1.020	1.010	1.010	0.956	1,700
2025-05-20	1.080	1.080	1.080	1.080	1.022	100
2025-05-19	1.020	1.020	1.010	1.020	0.965	9,000
2025-05-15	1.090	1.090	1.090	1.090	1.032	17,000
2025-05-14	1.060	1.060	1.060	1.060	1.003	1,100
2025-05-13	1.060	1.060	1.060	1.060	1.003	100
2025-05-08	1.060	1.060	1.060	1.060	1.003	6,200
2025-05-07	1.080	1.080	1.060	1.060	1.003	5,100
2025-05-05	1.060	1.060	1.060	1.060	1.003	2,000
2025-05-02	1.060	1.070	1.060	1.070	1.013	3,400
2025-04-30	1.080	1.080	1.080	1.080	1.022	10,000
2025-04-28	1.080	1.080	1.080	1.080	1.022	2,000
2025-04-25	1.080	1.080	1.080	1.080	1.022	10,000
2025-04-22	1.090	1.090	1.090	1.090	1.032	100
2025-04-18	1.080	1.080	1.080	1.080	1.022	9,900
2025-04-17	1.080	1.080	1.080	1.080	1.022	500
2025-04-10	1.110	1.110	1.010	1.110	1.050	14,000
2025-04-09	1.080	1.090	1.040	1.040	0.984	257,500
2025-04-08	1.020	1.100	1.020	1.100	1.041	1,100
2025-04-07	1.100	1.100	1.080	1.080	1.022	10,500
2025-04-03	1.110	1.110	1.100	1.100	1.041	21,000
2025-04-02	1.180	1.180	1.180	1.180	1.117	100
2025-03-28	1.190	1.200	1.100	1.100	1.041	800
2025-03-27	1.180	1.180	1.110	1.110	1.050	5,900
2025-03-26	1.130	1.140	1.130	1.130	1.069	17,600
2025-03-25	1.100	1.130	1.100	1.130	1.069	13,100
2025-03-24	1.110	1.110	1.110	1.110	1.050	20,000
2025-03-21	1.110	1.110	1.110	1.110	1.050	36,000
2025-03-20	1.110	1.110	1.100	1.110	1.050	80,500
2025-03-19	1.090	1.100	1.090	1.100	1.041	25,500
2025-03-17	1.100	1.120	1.100	1.110	1.050	31,200
2025-03-14	1.100	1.100	1.100	1.100	1.041	37,000
2025-03-13	1.090	1.100	1.090	1.100	1.041	31,500
2025-03-12	1.100	1.110	1.100	1.100	1.041	141,000
2025-03-11	1.090	1.100	1.090	1.100	1.041	68,000
2025-03-10	1.100	1.110	1.090	1.090	1.032	42,600
2025-03-07	1.090	1.110	1.090	1.090	1.032	75,600
2025-03-06	1.110	1.110	1.090	1.090	1.032	62,000
2025-03-05	1.100	1.110	1.100	1.110	1.050	81,900
2025-03-04	1.100	1.110	1.090	1.100	1.041	207,900
2025-03-03	1.100	1.100	1.090	1.090	1.032	202,500
2025-02-28	1.110	1.120	1.100	1.100	1.041	596,400
2025-02-27	1.140	1.140	1.130	1.130	1.069	165,800
2025-02-26	1.140	1.140	1.140	1.140	1.079	223,200
2025-02-25	1.140	1.140	1.130	1.130	1.069	534,000
2025-02-24	1.130	1.140	1.130	1.140	1.079	206,100
2025-02-21	1.120	1.140	1.120	1.120	1.060	160,600
2025-02-20	1.130	1.140	1.130	1.130	1.069	163,100
2025-02-19	1.120	1.130	1.110	1.130	1.069	219,300
2025-02-18	1.120	1.130	1.120	1.120	1.060	125,000
2025-02-17	1.130	1.130	1.120	1.130	1.069	130,300
2025-02-14	1.120	1.130	1.110	1.130	1.069	241,500
2025-02-13	1.140	1.140	1.100	1.120	1.060	713,800
2025-02-12	1.150	1.150	1.140	1.140	1.079	59,000

← NewerPage 6 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.