CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.290
+0.060 (4.88%)
At close: Nov 17, 2025
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 4.88% | 241,200 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 5,000 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 88,200 |
| Nov 12, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.54% | 144,900 |
| Nov 11, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 87,500 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20,000 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 51,000 |
| Nov 6, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 196,400 |
| Nov 5, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 161,700 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 67,500 |
| Nov 3, 2025 | 1.29 | 1.33 | 1.28 | 1.33 | 1.33 | 4.72% | 518,800 |
| Oct 31, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 201,000 |
| Oct 30, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 354,400 |
| Oct 29, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | 2.38% | 948,600 |
| Oct 28, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 3.28% | 175,300 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 23,700 |
| Oct 24, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 170,800 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 21,000 |
| Oct 21, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | 1,800 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 8,000 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 3,000 |
| Oct 15, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 139,800 |
| Oct 14, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 46,100 |
| Oct 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 25,000 |
| Oct 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4,000 |
| Oct 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 98,100 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -1.54% | 54,800 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 166,900 |
| Oct 6, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 239,800 |
| Oct 3, 2025 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | - | 292,100 |
| Oct 2, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 374,800 |
| Oct 1, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 155,000 |
| Sep 30, 2025 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 360,700 |
| Sep 29, 2025 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 164,000 |
| Sep 26, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 170,000 |
| Sep 25, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 202,000 |
| Sep 24, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 3.25% | 33,200 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 173,900 |
| Sep 22, 2025 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 363,700 |
| Sep 19, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 255,400 |
| Sep 18, 2025 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 632,500 |
| Sep 17, 2025 | 1.22 | 1.29 | 1.21 | 1.29 | 1.29 | 6.61% | 163,700 |
| Sep 12, 2025 | 1.12 | 1.27 | 1.12 | 1.21 | 1.21 | 7.08% | 493,700 |
| Sep 11, 2025 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 2.73% | 133,400 |
| Sep 10, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 232,200 |
| Sep 9, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | 17,000 |
| Sep 8, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | - | 36,000 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 10,000 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,700 |
| Aug 29, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.05 | 2.88% | 339,800 |