CB Industrial Product Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	1.340	1.340	1.330	1.330	1.237	781,000
2024-08-13	1.300	1.400	1.300	1.360	1.246	703,300
2024-08-12	1.300	1.300	1.280	1.290	1.182	112,500
2024-08-09	1.270	1.320	1.270	1.290	1.182	171,600
2024-08-08	1.250	1.270	1.210	1.270	1.163	99,300
2024-08-07	1.190	1.190	1.190	1.190	1.090	5,000
2024-08-06	1.170	1.200	1.160	1.180	1.081	39,000
2024-08-05	1.250	1.250	1.170	1.180	1.081	837,000
2024-08-02	1.260	1.260	1.260	1.260	1.154	7,000
2024-08-01	1.270	1.320	1.270	1.300	1.191	137,000
2024-07-31	1.240	1.250	1.240	1.250	1.145	7,000
2024-07-30	1.270	1.270	1.270	1.270	1.163	16,500
2024-07-29	1.260	1.270	1.250	1.260	1.154	52,000
2024-07-26	1.250	1.270	1.250	1.270	1.163	17,300
2024-07-25	1.280	1.290	1.260	1.290	1.182	9,400
2024-07-24	1.280	1.280	1.280	1.280	1.173	30,000
2024-07-23	1.260	1.280	1.260	1.280	1.173	13,900
2024-07-22	1.280	1.290	1.280	1.280	1.173	112,800
2024-07-19	1.280	1.290	1.280	1.280	1.173	109,900
2024-07-18	1.270	1.270	1.270	1.270	1.163	5,000
2024-07-17	1.260	1.320	1.260	1.300	1.191	88,100
2024-07-16	1.260	1.290	1.250	1.280	1.173	280,000
2024-07-15	1.250	1.320	1.240	1.320	1.209	70,000
2024-07-12	1.290	1.310	1.290	1.300	1.191	83,000
2024-07-11	1.260	1.300	1.260	1.300	1.191	106,700
2024-07-10	1.260	1.260	1.260	1.260	1.154	5,000
2024-07-09	1.270	1.270	1.270	1.270	1.163	17,000
2024-07-05	1.260	1.270	1.260	1.270	1.163	178,400
2024-07-04	1.260	1.270	1.260	1.260	1.154	103,000
2024-07-03	1.250	1.270	1.250	1.270	1.163	239,100
2024-07-02	1.280	1.280	1.250	1.260	1.154	126,000
2024-07-01	1.240	1.280	1.230	1.280	1.173	394,000
2024-06-28	1.250	1.250	1.240	1.240	1.136	42,000
2024-06-27	1.250	1.260	1.240	1.240	1.136	290,000
2024-06-26	1.240	1.250	1.220	1.250	1.145	161,400
2024-06-25	1.240	1.240	1.240	1.240	1.136	3,000
2024-06-24	1.260	1.260	1.250	1.250	1.145	42,000
2024-06-21	1.250	1.260	1.250	1.260	1.154	20,000
2024-06-20	1.280	1.280	1.250	1.260	1.154	121,900
2024-06-19	1.280	1.280	1.250	1.260	1.154	293,900
2024-06-18	1.320	1.330	1.280	1.280	1.173	354,200
2024-06-14	1.310	1.330	1.310	1.320	1.209	131,800
2024-06-13	1.340	1.340	1.290	1.310	1.200	103,000
2024-06-12	1.300	1.340	1.290	1.300	1.191	273,300
2024-06-11	1.280	1.300	1.270	1.270	1.163	70,500
2024-06-10	1.270	1.280	1.270	1.280	1.173	34,100
2024-06-07	1.250	1.300	1.250	1.270	1.163	11,600
2024-06-06	1.280	1.310	1.280	1.290	1.182	52,500
2024-06-05	1.280	1.310	1.280	1.300	1.191	189,800
2024-06-04	1.230	1.250	1.210	1.250	1.145	53,000
2024-05-31	1.320	1.320	1.230	1.270	1.163	40,300
2024-05-30	1.320	1.320	1.320	1.320	1.209	14,000
2024-05-29	1.350	1.350	1.340	1.350	1.237	38,300
2024-05-28	1.370	1.390	1.360	1.360	1.246	59,200
2024-05-27	1.410	1.410	1.370	1.370	1.255	117,600
2024-05-24	1.450	1.450	1.370	1.370	1.255	200,700
2024-05-23	1.400	1.450	1.390	1.450	1.328	149,000
2024-05-21	1.400	1.440	1.400	1.430	1.310	107,300
2024-05-20	1.380	1.410	1.380	1.380	1.264	268,600
2024-05-17	1.380	1.380	1.370	1.370	1.255	16,000

← NewerPage 9 of 19 · 1,138 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.