CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.150	1.150	1.150	1.150	1.088	22,000
2025-02-07	1.120	1.140	1.120	1.130	1.069	41,300
2025-02-06	1.140	1.150	1.120	1.140	1.060	375,900
2025-02-05	1.130	1.150	1.120	1.130	1.051	319,000
2025-02-04	1.140	1.140	1.120	1.120	1.041	70,100
2025-02-03	1.140	1.150	1.120	1.140	1.060	315,600
2025-01-31	1.160	1.160	1.130	1.140	1.060	25,000
2025-01-28	1.130	1.180	1.100	1.170	1.088	119,300
2025-01-27	1.180	1.190	1.130	1.130	1.051	1,431,900
2025-01-24	1.230	1.230	1.200	1.200	1.116	10,100
2025-01-23	1.250	1.250	1.200	1.220	1.134	87,700
2025-01-22	1.230	1.250	1.220	1.250	1.162	78,000
2025-01-21	1.230	1.240	1.230	1.230	1.144	141,000
2025-01-20	1.280	1.280	1.240	1.250	1.162	856,500
2025-01-17	1.280	1.280	1.280	1.280	1.190	1,100
2025-01-15	1.280	1.280	1.280	1.280	1.190	2,000
2025-01-14	1.280	1.300	1.280	1.290	1.199	32,200
2025-01-13	1.310	1.310	1.280	1.290	1.199	25,500
2025-01-10	1.320	1.320	1.320	1.320	1.227	1,000
2025-01-09	1.310	1.310	1.310	1.310	1.218	21,000
2025-01-08	1.310	1.310	1.310	1.310	1.218	2,000
2025-01-07	1.310	1.310	1.310	1.310	1.218	4,500
2025-01-06	1.310	1.310	1.310	1.310	1.218	7,000
2025-01-03	1.310	1.310	1.310	1.310	1.218	6,000
2025-01-02	1.330	1.330	1.330	1.330	1.237	10,000
2024-12-27	1.300	1.370	1.300	1.360	1.264	305,400
2024-12-26	1.300	1.300	1.300	1.300	1.209	10,000
2024-12-24	1.320	1.320	1.320	1.320	1.227	10,000
2024-12-23	1.310	1.310	1.310	1.310	1.218	27,800
2024-12-20	1.310	1.310	1.310	1.310	1.218	7,000
2024-12-19	1.330	1.330	1.300	1.310	1.218	106,900
2024-12-18	1.350	1.370	1.350	1.360	1.264	223,600
2024-12-17	1.340	1.360	1.340	1.340	1.246	56,300
2024-12-16	1.370	1.370	1.340	1.340	1.246	8,900
2024-12-13	1.320	1.370	1.320	1.360	1.264	272,800
2024-12-12	1.300	1.310	1.300	1.310	1.218	73,000
2024-12-11	1.300	1.300	1.300	1.300	1.209	35,500
2024-12-10	1.320	1.320	1.310	1.310	1.218	25,600
2024-12-09	1.330	1.330	1.300	1.300	1.209	109,400
2024-12-06	1.340	1.360	1.340	1.350	1.255	344,300
2024-12-05	1.350	1.370	1.350	1.350	1.255	455,500
2024-12-04	1.330	1.370	1.330	1.350	1.255	1,176,000
2024-12-03	1.330	1.340	1.320	1.340	1.246	325,500
2024-12-02	1.310	1.310	1.310	1.310	1.218	21,900
2024-11-29	1.310	1.330	1.300	1.310	1.218	376,100
2024-11-28	1.330	1.340	1.330	1.340	1.246	339,400
2024-11-27	1.330	1.330	1.330	1.330	1.237	219,200
2024-11-26	1.330	1.340	1.330	1.340	1.246	369,100
2024-11-25	1.360	1.360	1.330	1.340	1.246	435,300
2024-11-22	1.330	1.340	1.320	1.340	1.246	29,900
2024-11-21	1.340	1.370	1.320	1.330	1.237	405,900
2024-11-20	1.360	1.360	1.350	1.350	1.255	235,000
2024-11-19	1.370	1.380	1.360	1.380	1.283	165,300
2024-11-18	1.320	1.360	1.320	1.360	1.264	257,000
2024-11-15	1.310	1.360	1.310	1.350	1.255	531,200
2024-11-14	1.330	1.370	1.330	1.360	1.264	245,000
2024-11-13	1.340	1.340	1.340	1.340	1.246	201,900
2024-11-12	1.310	1.350	1.310	1.340	1.246	685,400
2024-11-11	1.330	1.340	1.310	1.310	1.218	20,900
2024-11-08	1.300	1.330	1.300	1.330	1.237	205,400

← NewerPage 7 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.