CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.010 (-0.81%)
At close: Sep 4, 2026
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 163,300 |
| Sep 3, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 767,000 |
| Sep 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 307,000 |
| Sep 1, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 33,000 |
| Aug 28, 2026 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 412,400 |
| Aug 27, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 9.01% | 319,900 |
| Aug 26, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | 2.78% | 13,200 |
| Aug 21, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | 3.85% | 65,100 |
| Aug 20, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 2.97% | 60,100 |
| Aug 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | 4,000 |
| Aug 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 59,000 |
| Aug 14, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 30,800 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 23,000 |
| Aug 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 2,000 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 1,200 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 9,400 |
| Aug 6, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -0.97% | 129,000 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 100 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.01 | - | 82,200 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.01 | -1.90% | 119,300 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.96% | 155,500 |
| Jul 30, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.02 | -1.89% | 222,300 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.04 | -1.85% | 86,800 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.06 | -1.82% | 103,900 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 45,300 |
| Jul 23, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.08 | - | 121,800 |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | 16,100 |
| Jul 16, 2026 | 1.07 | 1.16 | 1.07 | 1.08 | 1.06 | -3.57% | 25,700 |
| Jul 14, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.10 | 5.66% | 42,300 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.95% | 5,000 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.03 | -3.67% | 8,000 |
| Jul 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 3.81% | 8,000 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | - | 48,000 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -4.55% | 1,000 |
| Jun 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | 18,000 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.06 | -0.92% | 43,000 |
| Jun 22, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | -2.68% | 6,700 |
| Jun 18, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.10 | -0.88% | 10,100 |
| Jun 16, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.11 | 3.67% | 10,200 |
| Jun 12, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.07 | -0.91% | 6,000 |
| Jun 11, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | - | 25,000 |
| Jun 10, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.08 | -3.51% | 7,300 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | - | 1,000 |
| Jun 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -3.39% | 2,000 |
| Jun 4, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | 1,000 |
| May 26, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.16 | -2.48% | 8,000 |
| May 22, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.19 | -1.63% | 126,200 |
| May 20, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | 0.82% | 210,000 |
| May 19, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.20 | - | 150,600 |
| May 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.20 | -0.81% | 140,300 |