CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia · Delayed Price · Currency is MYR 1.040
0.00 (0.00%)
At close: Oct 8, 2026
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,700 |
| Oct 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 21,000 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.00 | 1.04 | 1.04 | -1.89% | 175,400 |
| Oct 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | 10,700 |
| Oct 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 29,600 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 6,000 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 52,000 |
| Sep 29, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 22,400 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 9,000 |
| Sep 24, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 13,000 |
| Sep 23, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 11,000 |
| Sep 22, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 17,000 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 26,300 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.72% | 50,000 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 57,600 |
| Sep 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 87,800 |
| Sep 14, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 205,700 |
| Sep 11, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 320,100 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -3.15% | 341,500 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 81,500 |
| Sep 8, 2026 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | - | 496,800 |
| Sep 7, 2026 | 1.26 | 1.30 | 1.25 | 1.28 | 1.28 | 4.07% | 451,500 |
| 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 |