Skip to main content
CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.220
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:CBIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.221.221.221.221.22-15,900
Dec 4, 20251.211.221.211.221.220.83%156,800
Dec 3, 20251.221.221.211.211.21-0.82%15,400
Dec 2, 20251.221.221.221.221.220.83%16,200
Dec 1, 20251.201.221.201.211.21-1.63%58,600
Nov 28, 20251.231.231.231.231.23-1.60%48,000
Nov 27, 20251.241.251.241.251.25-120,000
Nov 26, 20251.251.251.251.251.25-10,000
Nov 25, 20251.251.251.241.251.25-254,100
Nov 24, 20251.251.251.251.251.25-0.79%100,000
Nov 21, 20251.251.281.221.261.26-357,000
Nov 20, 20251.261.261.261.261.26-105,000
Nov 19, 20251.261.261.261.261.260.80%12,000
Nov 18, 20251.251.261.251.251.25-3.10%174,200
Nov 17, 20251.301.301.271.291.294.88%241,200
Nov 14, 20251.231.231.231.231.23-1.60%5,000
Nov 13, 20251.271.271.251.251.25-2.34%88,200
Nov 12, 20251.291.291.281.281.28-1.54%144,900
Nov 11, 20251.281.301.281.301.30-87,500
Nov 10, 20251.301.301.301.301.30-20,000
Nov 7, 20251.301.301.301.301.30-1.52%51,000
Nov 6, 20251.321.331.311.321.32-0.75%196,400
Nov 5, 20251.321.331.301.331.330.76%161,700
Nov 4, 20251.321.321.321.321.32-0.75%67,500
Nov 3, 20251.291.331.281.331.334.72%518,800
Oct 31, 20251.281.291.271.271.27-0.78%201,000
Oct 30, 20251.291.311.271.281.28-0.78%354,400
Oct 29, 20251.261.291.241.291.292.38%948,600
Oct 28, 20251.241.271.241.261.263.28%175,300
Oct 27, 20251.201.221.201.221.22-0.81%23,700
Oct 24, 20251.241.251.231.231.230.82%170,800
Oct 23, 20251.221.221.221.221.22-1.61%21,000
Oct 21, 20251.231.241.231.241.243.33%1,800
Oct 17, 20251.231.231.201.201.20-2.44%8,000
Oct 16, 20251.231.231.231.231.232.50%3,000
Oct 15, 20251.271.271.201.201.20-4.00%139,800
Oct 14, 20251.251.261.251.251.25-0.79%46,100
Oct 13, 20251.261.261.261.261.26-1.56%25,000
Oct 10, 20251.281.281.281.281.28-4,000
Oct 9, 20251.301.301.281.281.28-98,100
Oct 8, 20251.301.301.261.281.28-1.54%54,800
Oct 7, 20251.301.301.271.301.30-166,900
Oct 6, 20251.291.311.291.301.300.78%239,800
Oct 3, 20251.281.321.281.291.29-292,100
Oct 2, 20251.271.291.271.291.291.57%374,800
Oct 1, 20251.271.291.271.271.27-0.78%155,000
Sep 30, 20251.281.301.271.281.28-360,700
Sep 29, 20251.251.281.241.281.282.40%164,000
Sep 26, 20251.251.261.251.251.25-170,000
Sep 25, 20251.271.271.251.251.25-1.57%202,000
Sep 24, 20251.241.271.241.271.273.25%33,200
Sep 23, 20251.251.261.231.231.23-1.60%173,900
Sep 22, 20251.261.271.241.251.25-0.79%363,700
Sep 19, 20251.271.291.251.261.26-0.79%255,400
Sep 18, 20251.281.301.271.271.27-1.55%632,500
Sep 17, 20251.221.291.211.291.296.61%163,700
Sep 12, 20251.121.271.121.211.217.08%493,700
Sep 11, 20251.101.131.071.131.132.73%133,400
Sep 10, 20251.071.121.071.101.102.80%232,200
Sep 9, 20251.061.071.061.071.07-17,000
Sep 8, 20251.071.091.041.071.07-36,000
Sep 3, 20251.071.071.071.071.07-10,000
Sep 2, 20251.071.071.071.071.07-2,700
Aug 29, 20251.051.071.051.071.052.88%339,800
Aug 28, 20251.061.061.041.041.02-3.70%2,000
Aug 27, 20251.071.081.071.081.060.93%211,800
Aug 26, 20251.061.071.061.071.05-181,500
Aug 22, 20251.061.071.061.071.050.94%79,100
Aug 21, 20251.061.061.061.061.04-10,200
Aug 20, 20251.051.061.051.061.04-104,000
Aug 18, 20251.061.061.051.061.041.92%184,300
Aug 15, 20251.041.071.041.041.02-166,000
Aug 14, 20251.031.041.031.041.02-38,900
Aug 13, 20251.041.041.041.041.02-20,300
Aug 12, 20251.051.051.031.041.02-1.89%98,800
Aug 11, 20251.061.061.061.061.04-0.93%4,900
Aug 8, 20251.041.091.041.071.05-0.93%359,400
Aug 6, 20251.091.111.081.081.06-0.92%159,000
Aug 5, 20251.051.101.051.091.071.87%702,100
Aug 4, 20251.031.091.031.071.05-0.93%302,400
Aug 1, 20251.041.091.041.081.062.86%352,000
Jul 31, 20251.051.051.051.051.03-40,400
Jul 30, 20251.051.051.051.051.03-0.94%47,400
Jul 29, 20251.061.061.061.061.042.91%2,000
Jul 28, 20251.031.031.031.031.01-1.90%3,300
Jul 24, 20251.041.051.041.051.031.94%20,000
Jul 23, 20251.081.081.031.031.01-4.63%113,000
Jul 22, 20251.051.081.051.081.062.86%3,500
Jul 21, 20251.081.081.051.051.03-0.94%76,400
Jul 18, 20251.041.061.041.061.04-184,600
Jul 17, 20251.031.081.031.061.043.92%1,090,100
Jul 16, 20251.021.021.011.021.00-1.92%2,500
Jul 14, 20251.041.041.041.041.021.96%10,000
Jul 11, 20251.041.041.021.021.00-4.67%8,000
Jul 10, 20251.041.071.041.071.052.88%12,500
Jul 9, 20251.041.051.041.041.02-5.45%103,400
Jul 8, 20251.021.101.021.101.087.84%82,700
Jul 7, 20251.021.021.021.021.000.99%1,000
Jul 4, 20251.011.011.011.010.99-2,000
Jul 3, 20251.011.011.011.010.99-3.81%100