CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.030
+0.030 (3.00%)
At close: Aug 11, 2026
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.21 | - | 20,700 |
| May 14, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | 0.82% | 320,200 |
| May 13, 2026 | 1.21 | 1.24 | 1.20 | 1.22 | 1.20 | 1.67% | 263,100 |
| May 12, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.18 | -0.83% | 33,300 |
| May 11, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | - | 58,800 |
| May 8, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | - | 33,500 |
| May 7, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.19 | - | 138,000 |
| May 6, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.19 | -0.82% | 25,600 |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 20,000 |
| May 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | 0.83% | 175,300 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 22,000 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 30,000 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.20 | - | 13,500 |
| Apr 27, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -0.81% | 171,000 |
| Apr 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | 65,300 |