CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.070
0.00 (0.00%)
At close: Sep 8, 2025
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.02 | -3.70% | 2,000 |
| Aug 27, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | 0.93% | 211,800 |
| Aug 26, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | - | 181,500 |
| Aug 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.94% | 79,100 |
| Aug 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 10,200 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.04 | - | 104,000 |
| Aug 18, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.04 | 1.92% | 184,300 |
| Aug 15, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.02 | - | 166,000 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.02 | - | 38,900 |
| Aug 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | 20,300 |
| Aug 12, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.02 | -1.89% | 98,800 |
| Aug 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | 4,900 |
| Aug 8, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.05 | -0.93% | 359,400 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.06 | -0.92% | 159,000 |
| Aug 5, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.07 | 1.87% | 702,100 |
| Aug 4, 2025 | 1.03 | 1.09 | 1.03 | 1.07 | 1.05 | -0.93% | 302,400 |
| Aug 1, 2025 | 1.04 | 1.09 | 1.04 | 1.08 | 1.06 | 2.86% | 352,000 |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 40,400 |
| Jul 30, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | 47,400 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 2.91% | 2,000 |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.90% | 3,300 |
| Jul 24, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 1.94% | 20,000 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.01 | -4.63% | 113,000 |
| Jul 22, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.06 | 2.86% | 3,500 |
| Jul 21, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.03 | -0.94% | 76,400 |
| Jul 18, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.04 | - | 184,600 |
| Jul 17, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.04 | 3.92% | 1,090,100 |
| Jul 16, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | -1.92% | 2,500 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | 10,000 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.00 | -4.67% | 8,000 |
| Jul 10, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.05 | 2.88% | 12,500 |
| Jul 9, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | -5.45% | 103,400 |
| Jul 8, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.08 | 7.84% | 82,700 |
| Jul 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.99% | 1,000 |
| Jul 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | 2,000 |
| Jul 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.81% | 100 |
| Jul 2, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.03 | 2.94% | 47,700 |
| Jul 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | 8,000 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.97% | 38,400 |
| Jun 25, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.01 | 1.98% | 79,700 |
| Jun 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | 5,000 |
| Jun 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 1.00% | 19,700 |
| Jun 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 6,000 |
| Jun 18, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | -0.99% | 8,000 |
| Jun 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | 5,000 |