CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.220
0.00 (0.00%)
At close: Apr 29, 2026
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 13,500 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 171,000 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 65,300 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 26,000 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 52,300 |
| Apr 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 6,000 |
| Apr 20, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 90,300 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 130,000 |
| Apr 16, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 116,600 |
| Apr 15, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 142,100 |
| Apr 14, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 132,200 |
| Apr 13, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -1.61% | 7,900 |
| Apr 10, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.22 | 3.33% | 118,700 |
| Apr 9, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | 0.84% | 59,900 |
| Apr 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.17 | -0.83% | 20,100 |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 100 |
| Apr 6, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.18 | 2.56% | 82,300 |
| Apr 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 1.74% | 2,000 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 19,000 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.13 | 3.60% | 70,400 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.09 | - | 11,000 |
| Mar 30, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.09 | -1.77% | 10,600 |
| Mar 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | 100 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.11 | 1.80% | 25,200 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -3.48% | 1,000 |
| Mar 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 18,000 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | - | 43,000 |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | 20,000 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 1.77% | 20,000 |
| Mar 9, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.11 | -3.42% | 150,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 35,000 |
| Mar 5, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.15 | 2.63% | 139,600 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.12 | -5.00% | 45,000 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.18 | -0.83% | 20,800 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.63% | 7,000 |
| Feb 27, 2026 | 1.22 | 1.23 | 1.13 | 1.23 | 1.21 | - | 103,300 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | 4,000 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 4,000 |
| Feb 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -1.57% | 25,500 |
| Feb 20, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.25 | 1.60% | 202,400 |
| Feb 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | - | 94,100 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 166,400 |
| Feb 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 82,200 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 82,600 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 85,800 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 113,300 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 139,100 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 140,200 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | -0.79% | 110,500 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 87,100 |