CB Industrial Product Holding Berhad (KLSE:CBIP)
Malaysia
· Delayed Price · Currency is MYR 1.220
0.00 (0.00%)
At close: Apr 28, 2026
KLSE:CBIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 91,700 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 117,000 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 161,100 |
| Jan 28, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 187,500 |
| Jan 27, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.81% | 217,200 |
| Jan 26, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.21 | -1.60% | 82,200 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 202,900 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 110,700 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 31,700 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 39,200 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 45,200 |
| Jan 16, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 140,600 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 154,100 |
| Jan 14, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | -0.79% | 337,700 |
| Jan 13, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 519,300 |
| Jan 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 590,400 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 338,500 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 330,000 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 105,000 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 2.46% | 71,700 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -2.40% | 51,000 |
| Dec 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 2.46% | 30,000 |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 16,600 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -1.61% | 6,500 |
| Dec 23, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 0.81% | 275,400 |
| Dec 19, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.21 | 0.82% | 77,000 |
| Dec 18, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | - | 8,000 |
| Dec 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 12,000 |
| Dec 16, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.20 | - | 64,400 |
| Dec 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 48,700 |
| Dec 12, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.20 | 0.83% | 122,400 |
| Dec 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 13,200 |
| Dec 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.63% | 52,400 |
| Dec 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | 30,900 |
| Dec 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | - | 15,900 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 0.83% | 156,800 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.19 | -0.82% | 15,400 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | 16,200 |
| Dec 1, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.19 | -1.63% | 58,600 |
| Nov 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | 48,000 |
| Nov 27, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 120,000 |
| Nov 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 10,000 |
| Nov 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | - | 254,100 |
| Nov 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.79% | 100,000 |
| Nov 21, 2025 | 1.25 | 1.28 | 1.22 | 1.26 | 1.24 | - | 357,000 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 105,000 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | 12,000 |
| Nov 18, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | -3.10% | 174,200 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.27 | 4.88% | 241,200 |
| Nov 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | 5,000 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -2.34% | 88,200 |