CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.300	1.330	1.300	1.330	1.237	205,400
2024-11-07	1.350	1.350	1.310	1.340	1.246	255,100
2024-11-06	1.320	1.340	1.320	1.320	1.227	36,500
2024-11-05	1.310	1.350	1.310	1.320	1.227	550,700
2024-11-04	1.310	1.310	1.300	1.310	1.218	288,700
2024-11-01	1.280	1.310	1.270	1.310	1.218	96,300
2024-10-30	1.320	1.320	1.280	1.280	1.190	421,000
2024-10-29	1.290	1.310	1.290	1.300	1.209	310,600
2024-10-28	1.300	1.300	1.270	1.280	1.190	169,700
2024-10-25	1.310	1.310	1.280	1.280	1.190	297,500
2024-10-24	1.290	1.310	1.290	1.300	1.209	233,300
2024-10-23	1.290	1.290	1.280	1.280	1.190	8,000
2024-10-22	1.310	1.310	1.290	1.290	1.199	226,600
2024-10-21	1.300	1.310	1.280	1.280	1.190	274,300
2024-10-18	1.300	1.300	1.300	1.300	1.209	175,000
2024-10-17	1.300	1.310	1.300	1.300	1.209	242,600
2024-10-16	1.300	1.320	1.250	1.280	1.190	376,000
2024-10-15	1.310	1.320	1.290	1.290	1.199	105,600
2024-10-14	1.300	1.320	1.290	1.290	1.199	259,300
2024-10-11	1.300	1.320	1.270	1.270	1.181	236,500
2024-10-10	1.270	1.270	1.270	1.270	1.181	8,100
2024-10-09	1.310	1.330	1.270	1.270	1.181	283,900
2024-10-08	1.320	1.320	1.270	1.270	1.181	278,200
2024-10-07	1.280	1.290	1.270	1.270	1.181	13,000
2024-10-04	1.330	1.330	1.280	1.290	1.199	261,800
2024-10-03	1.320	1.330	1.280	1.310	1.218	605,500
2024-10-02	1.290	1.290	1.280	1.280	1.190	15,000
2024-10-01	1.330	1.330	1.290	1.290	1.199	229,600
2024-09-30	1.280	1.330	1.280	1.300	1.209	253,600
2024-09-27	1.300	1.300	1.270	1.270	1.181	33,000
2024-09-26	1.330	1.330	1.300	1.300	1.209	178,000
2024-09-25	1.320	1.340	1.320	1.330	1.237	235,300
2024-09-24	1.280	1.330	1.280	1.330	1.237	25,700
2024-09-23	1.320	1.340	1.200	1.330	1.237	168,500
2024-09-20	1.360	1.360	1.320	1.320	1.227	238,300
2024-09-19	1.340	1.360	1.330	1.360	1.264	175,200
2024-09-18	1.340	1.360	1.260	1.330	1.237	173,000
2024-09-17	1.360	1.370	1.350	1.360	1.264	299,200
2024-09-13	1.350	1.380	1.350	1.380	1.283	204,700
2024-09-12	1.360	1.370	1.340	1.370	1.274	189,500
2024-09-11	1.380	1.380	1.330	1.370	1.274	269,300
2024-09-10	1.320	1.380	1.320	1.380	1.283	129,800
2024-09-09	1.330	1.390	1.330	1.340	1.246	642,800
2024-09-06	1.380	1.380	1.350	1.350	1.255	111,100
2024-09-05	1.360	1.380	1.340	1.380	1.283	293,600
2024-09-04	1.360	1.390	1.360	1.360	1.264	257,100
2024-09-03	1.370	1.390	1.360	1.360	1.264	191,200
2024-09-02	1.350	1.380	1.350	1.380	1.283	47,900
2024-08-30	1.340	1.360	1.330	1.360	1.264	295,900
2024-08-29	1.360	1.360	1.330	1.330	1.237	212,100
2024-08-28	1.360	1.370	1.350	1.370	1.274	41,900
2024-08-27	1.380	1.380	1.340	1.350	1.255	204,700
2024-08-26	1.350	1.370	1.320	1.370	1.274	126,100
2024-08-23	1.280	1.360	1.280	1.350	1.255	74,700
2024-08-22	1.280	1.300	1.280	1.300	1.209	84,000
2024-08-21	1.320	1.320	1.290	1.290	1.199	16,000
2024-08-20	1.280	1.310	1.260	1.310	1.218	36,800
2024-08-19	1.330	1.330	1.310	1.310	1.218	340,800
2024-08-16	1.310	1.320	1.310	1.320	1.227	10,100
2024-08-15	1.320	1.320	1.300	1.310	1.218	108,900

← NewerPage 8 of 20 · 1,141 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.