Kuala Lumpur - Delayed Quote MYR

CB Industrial Product Holding Berhad (7076.KL)

Compare
1.2800
-0.0100
(-0.78%)
As of 11:54:28 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.28001.28001.28001.28001.28002,000
Jan 14, 20251.28001.30001.28001.29001.290032,200
Jan 13, 20251.31001.31001.28001.29001.290025,500
Jan 10, 20251.32001.32001.32001.32001.32001,000
Jan 9, 20251.31001.31001.31001.31001.310021,000
Jan 8, 20251.31001.31001.31001.31001.31002,000
Jan 7, 20251.31001.31001.31001.31001.31004,500
Jan 6, 20251.31001.31001.31001.31001.31007,000
Jan 3, 20251.31001.31001.31001.31001.31006,000
Jan 2, 20251.33001.33001.33001.33001.330010,000
Dec 31, 20241.36001.36001.36001.36001.3600-
Dec 30, 20241.36001.36001.36001.36001.3600-
Dec 27, 20241.30001.37001.30001.36001.3600305,400
Dec 26, 20241.30001.30001.30001.30001.300010,000
Dec 24, 20241.32001.32001.32001.32001.320010,000
Dec 23, 20241.31001.31001.31001.31001.310027,800
Dec 20, 20241.31001.31001.31001.31001.31007,000
Dec 19, 20241.33001.33001.30001.31001.3100106,900
Dec 18, 20241.35001.37001.35001.36001.3600223,600
Dec 17, 20241.34001.36001.34001.34001.340056,300
Dec 16, 20241.37001.37001.34001.34001.34008,900
Dec 13, 20241.32001.37001.32001.36001.3600272,800
Dec 12, 20241.30001.31001.30001.31001.310073,000
Dec 11, 20241.30001.30001.30001.30001.300035,500
Dec 10, 20241.32001.32001.31001.31001.310025,600
Dec 9, 20241.33001.33001.30001.30001.3000109,400
Dec 6, 20241.34001.36001.34001.35001.3500344,300
Dec 5, 20241.35001.37001.35001.35001.3500455,500
Dec 4, 20241.33001.37001.33001.35001.35001,176,000
Dec 3, 20241.33001.34001.32001.34001.3400325,500
Dec 2, 20241.31001.31001.31001.31001.310021,900
Nov 29, 20241.31001.33001.30001.31001.3100376,100
Nov 28, 20241.33001.34001.33001.34001.3400339,400
Nov 27, 20241.33001.33001.33001.33001.3300219,200
Nov 26, 20241.33001.34001.33001.34001.3400369,100
Nov 25, 20241.36001.36001.33001.34001.3400435,300
Nov 22, 20241.33001.34001.32001.34001.340029,900
Nov 21, 20241.34001.37001.32001.33001.3300405,900
Nov 20, 20241.36001.36001.35001.35001.3500235,000
Nov 19, 20241.37001.38001.36001.38001.3800165,300
Nov 18, 20241.32001.36001.32001.36001.3600257,000
Nov 15, 20241.31001.36001.31001.35001.3500531,200
Nov 14, 20241.33001.37001.33001.36001.3600245,000
Nov 13, 20241.34001.34001.34001.34001.3400201,900
Nov 12, 20241.31001.35001.31001.34001.3400685,400
Nov 11, 20241.33001.34001.31001.31001.310020,900
Nov 8, 20241.30001.33001.30001.33001.3300205,400
Nov 7, 20241.35001.35001.31001.34001.3400255,100
Nov 6, 20241.32001.34001.32001.32001.320036,500
Nov 5, 20241.31001.35001.31001.32001.3200550,700
Nov 4, 20241.31001.31001.30001.31001.3100288,700
Nov 1, 20241.28001.31001.27001.31001.310096,300
Oct 30, 20241.32001.32001.28001.28001.2800421,000
Oct 29, 20241.29001.31001.29001.30001.3000310,600
Oct 28, 20241.30001.30001.27001.28001.2800169,700
Oct 25, 20241.31001.31001.28001.28001.2800297,500
Oct 24, 20241.29001.31001.29001.30001.3000233,300
Oct 23, 20241.29001.29001.28001.28001.28008,000
Oct 22, 20241.31001.31001.29001.29001.2900226,600
Oct 21, 20241.30001.31001.28001.28001.2800274,300
Oct 18, 20241.30001.30001.30001.30001.3000175,000
Oct 17, 20241.30001.31001.30001.30001.3000242,600
Oct 16, 20241.30001.32001.25001.28001.2800376,000
Oct 15, 20241.31001.32001.29001.29001.2900105,600
Oct 14, 20241.30001.32001.29001.29001.2900259,300
Oct 11, 20241.30001.32001.27001.27001.2700236,500
Oct 10, 20241.27001.27001.27001.27001.27008,100
Oct 9, 20241.31001.33001.27001.27001.2700283,900
Oct 8, 20241.32001.32001.27001.27001.2700278,200
Oct 7, 20241.28001.29001.27001.27001.270013,000
Oct 4, 20241.33001.33001.28001.29001.2900261,800
Oct 3, 20241.32001.33001.28001.31001.3100605,500
Oct 2, 20241.29001.29001.28001.28001.280015,000
Oct 1, 20241.33001.33001.29001.29001.2900229,600
Sep 30, 20241.28001.33001.28001.30001.3000253,600
Sep 27, 20241.30001.30001.27001.27001.270033,000
Sep 26, 20241.33001.33001.30001.30001.3000178,000
Sep 25, 20241.32001.34001.32001.33001.3300235,300
Sep 24, 20241.28001.33001.28001.33001.330025,700
Sep 23, 20241.32001.34001.20001.33001.3300168,500
Sep 20, 20241.36001.36001.32001.32001.3200238,300
Sep 19, 20241.34001.36001.33001.36001.3600175,200
Sep 18, 20241.34001.36001.26001.33001.3300173,000
Sep 17, 20241.36001.37001.35001.36001.3600299,200
Sep 13, 20241.35001.38001.35001.38001.3800204,700
Sep 12, 20241.36001.37001.34001.37001.3700189,500
Sep 11, 20241.38001.38001.33001.37001.3700269,300
Sep 10, 20241.32001.38001.32001.38001.3800129,800
Sep 9, 20241.33001.39001.33001.34001.3400642,800
Sep 6, 20241.38001.38001.35001.35001.3500111,100
Sep 5, 20241.36001.38001.34001.38001.3800293,600
Sep 4, 20241.36001.39001.36001.36001.3600257,100
Sep 3, 20241.37001.39001.36001.36001.3600191,200
Sep 2, 20241.35001.38001.35001.38001.380047,900
Aug 30, 20241.34001.36001.33001.36001.3600295,900
Aug 29, 20241.36001.36001.33001.33001.3300212,100
Aug 28, 20241.36001.37001.35001.37001.370041,900
Aug 27, 20241.38001.38001.34001.35001.3500204,700
Aug 26, 20241.35001.37001.32001.37001.3700126,100
Aug 23, 20241.28001.36001.28001.35001.350074,700
Aug 22, 20241.28001.30001.28001.30001.300084,000
Aug 21, 20241.32001.32001.29001.29001.290016,000
Aug 20, 20241.28001.31001.26001.31001.310036,800
Aug 19, 20241.33001.33001.31001.31001.3100340,800
Aug 16, 20241.31001.32001.31001.32001.320010,100
Aug 15, 20241.32001.32001.30001.31001.3100108,900
Aug 14, 2024 0.0200 Dividend
Aug 14, 20241.34001.34001.33001.33001.3300781,000
Aug 13, 20241.30001.40001.30001.36001.3400703,300
Aug 12, 20241.30001.30001.28001.29001.2710112,500
Aug 9, 20241.27001.32001.27001.29001.2710171,600
Aug 8, 20241.25001.27001.21001.27001.251399,300
Aug 7, 20241.19001.19001.19001.19001.17255,000
Aug 6, 20241.17001.20001.16001.18001.162639,000
Aug 5, 20241.25001.25001.17001.18001.1626837,000
Aug 2, 20241.26001.26001.26001.26001.24157,000
Aug 1, 20241.27001.32001.27001.30001.2809137,000
Jul 31, 20241.24001.25001.24001.25001.23167,000
Jul 30, 20241.27001.27001.27001.27001.251316,500
Jul 29, 20241.26001.27001.25001.26001.241552,000
Jul 26, 20241.25001.27001.25001.27001.251317,300
Jul 25, 20241.28001.29001.26001.29001.27109,400
Jul 24, 20241.28001.28001.28001.28001.261230,000
Jul 23, 20241.26001.28001.26001.28001.261213,900
Jul 22, 20241.28001.29001.28001.28001.2612112,800
Jul 19, 20241.28001.29001.28001.28001.2612109,900
Jul 18, 20241.27001.27001.27001.27001.25135,000
Jul 17, 20241.26001.32001.26001.30001.280988,100
Jul 16, 20241.26001.29001.25001.28001.2612280,000
Jul 15, 20241.25001.32001.24001.32001.300670,000
Jul 12, 20241.29001.31001.29001.30001.280983,000
Jul 11, 20241.26001.30001.26001.30001.2809106,700
Jul 10, 20241.26001.26001.26001.26001.24155,000
Jul 9, 20241.27001.27001.27001.27001.251317,000
Jul 5, 20241.26001.27001.26001.27001.2513178,400
Jul 4, 20241.26001.27001.26001.26001.2415103,000
Jul 3, 20241.25001.27001.25001.27001.2513239,100
Jul 2, 20241.28001.28001.25001.26001.2415126,000
Jul 1, 20241.24001.28001.23001.28001.2612394,000
Jun 28, 20241.25001.25001.24001.24001.221842,000
Jun 27, 20241.25001.26001.24001.24001.2218290,000
Jun 26, 20241.24001.25001.22001.25001.2316161,400
Jun 25, 20241.24001.24001.24001.24001.22183,000
Jun 24, 20241.26001.26001.25001.25001.231642,000
Jun 21, 20241.25001.26001.25001.26001.241520,000
Jun 20, 20241.28001.28001.25001.26001.2415121,900
Jun 19, 20241.28001.28001.25001.26001.2415293,900
Jun 18, 20241.32001.33001.28001.28001.2612354,200
Jun 14, 20241.31001.33001.31001.32001.3006131,800
Jun 13, 20241.34001.34001.29001.31001.2907103,000
Jun 12, 20241.30001.34001.29001.30001.2809273,300
Jun 11, 20241.28001.30001.27001.27001.251370,500
Jun 10, 20241.27001.28001.27001.28001.261234,100
Jun 7, 20241.25001.30001.25001.27001.251311,600
Jun 6, 20241.28001.31001.28001.29001.271052,500
Jun 5, 20241.28001.31001.28001.30001.2809162,600
Jun 4, 20241.23001.25001.21001.25001.231653,000
May 31, 20241.32001.32001.23001.27001.251340,300
May 30, 20241.32001.32001.32001.32001.300614,000
May 29, 20241.35001.35001.34001.35001.330138,300
May 28, 20241.37001.39001.36001.36001.340059,200
May 27, 20241.41001.41001.37001.37001.3499117,600
May 24, 20241.45001.45001.37001.37001.3499200,700
May 23, 20241.40001.45001.39001.45001.4287149,000
May 21, 20241.40001.44001.40001.43001.4090107,300
May 20, 20241.38001.41001.38001.38001.3597268,600
May 17, 20241.38001.38001.37001.37001.349916,000
May 16, 20241.37001.38001.37001.38001.35977,300
May 15, 20241.37001.38001.37001.38001.359790,000
May 14, 20241.37001.37001.35001.35001.330124,300
May 13, 20241.39001.39001.37001.37001.349930,200
May 10, 20241.35001.37001.35001.37001.349916,300
May 9, 20241.35001.36001.34001.36001.340086,700
May 8, 20241.35001.35001.35001.35001.330145,100
May 7, 20241.35001.36001.35001.36001.340049,000
May 6, 20241.37001.38001.36001.36001.340047,000
May 3, 20241.36001.36001.36001.36001.34005,000
May 2, 20241.37001.37001.37001.37001.34995,600
Apr 30, 20241.39001.39001.37001.37001.349921,000
Apr 29, 20241.35001.36001.35001.36001.340022,500
Apr 26, 20241.35001.35001.35001.35001.33011,400
Apr 25, 20241.37001.37001.34001.36001.3400163,500
Apr 24, 20241.39001.39001.39001.39001.36963,500
Apr 23, 20241.38001.39001.38001.39001.369626,000
Apr 22, 20241.37001.38001.37001.38001.359755,000
Apr 19, 20241.40001.40001.34001.39001.3696123,000
Apr 18, 20241.38001.42001.38001.41001.389334,800
Apr 17, 20241.40001.42001.40001.42001.3991121,300
Apr 16, 20241.40001.40001.38001.38001.3597177,100
Apr 15, 20241.44001.45001.43001.44001.4188181,300
Apr 12, 20241.41001.46001.41001.46001.438554,100
Apr 9, 20241.43001.43001.42001.43001.409021,000
Apr 8, 20241.39001.44001.39001.44001.418847,200
Apr 5, 20241.44001.45001.43001.44001.418840,700
Apr 4, 20241.44001.44001.42001.44001.418875,400
Apr 3, 20241.43001.43001.43001.43001.409035,000
Apr 2, 20241.41001.43001.41001.43001.409063,000
Apr 1, 20241.43001.44001.41001.41001.389384,200
Mar 29, 20241.44001.45001.42001.45001.428741,700
Mar 27, 20241.44001.44001.43001.43001.409029,900
Mar 26, 20241.46001.47001.44001.44001.4188136,300
Mar 25, 20241.47001.47001.45001.45001.4287102,100
Mar 22, 20241.48001.50001.46001.46001.4385104,800
Mar 21, 20241.40001.47001.40001.47001.4484322,500
Mar 20, 20241.42001.42001.42001.42001.39913,500
Mar 19, 20241.38001.43001.38001.42001.3991198,200
Mar 18, 20241.38001.40001.38001.39001.3696519,800
Mar 15, 20241.38001.38001.38001.38001.35975,300
Mar 14, 20241.39001.39001.37001.39001.3696133,800
Mar 13, 20241.36001.38001.35001.38001.3597287,600
Mar 12, 20241.35001.37001.35001.35001.330176,000
Mar 11, 20241.34001.35001.33001.35001.3301134,600
Mar 8, 20241.35001.35001.30001.34001.3203177,300
Mar 7, 20241.35001.37001.35001.37001.349971,600
Mar 6, 20241.35001.36001.35001.36001.3400281,200
Mar 5, 20241.36001.36001.34001.34001.320375,000
Mar 4, 20241.38001.38001.38001.38001.359729,700
Mar 1, 20241.36001.37001.33001.37001.349933,300
Feb 29, 20241.38001.38001.37001.37001.349957,200
Feb 28, 20241.36001.42001.36001.37001.3499184,400
Feb 27, 20241.36001.36001.34001.36001.340097,700
Feb 26, 20241.37001.37001.35001.36001.3400125,400
Feb 23, 20241.32001.37001.31001.37001.3499108,600
Feb 22, 20241.31001.32001.31001.32001.300624,600
Feb 21, 20241.31001.33001.31001.33001.310412,600
Feb 20, 20241.34001.35001.32001.33001.3104499,200
Feb 19, 20241.34001.35001.34001.34001.32035,300
Feb 16, 20241.37001.37001.36001.36001.340038,900
Feb 15, 20241.35001.35001.35001.35001.33017,300
Feb 14, 20241.35001.36001.35001.35001.3301154,800
Feb 13, 20241.36001.36001.33001.33001.310435,800
Feb 9, 20241.31001.36001.30001.36001.3400841,700
Feb 8, 20241.30001.30001.29001.29001.271034,200
Feb 7, 20241.33001.33001.30001.30001.280970,000
Feb 6, 20241.31001.35001.31001.32001.300648,400
Feb 5, 2024 0.0200 Dividend
Feb 5, 20241.31001.31001.31001.31001.2907-
Feb 2, 20241.32001.35001.29001.31001.2710791,200
Jan 31, 20241.30001.32001.29001.31001.271047,000
Jan 30, 20241.29001.30001.29001.30001.261324,700
Jan 29, 20241.32001.34001.30001.31001.2710153,000
Jan 26, 20241.30001.36001.30001.32001.28075,800
Jan 24, 20241.34001.36001.33001.34001.3001226,400
Jan 23, 20241.33001.35001.33001.33001.290440,200
Jan 22, 20241.30001.33001.30001.33001.2904166,600
Jan 19, 20241.33001.34001.32001.33001.290436,000
Jan 18, 20241.32001.34001.31001.34001.300174,200
Jan 17, 20241.33001.34001.33001.34001.300123,100
Jan 16, 20241.38001.38001.33001.33001.290475,000
Jan 15, 20241.33001.36001.31001.36001.3195116,800

Related Tickers

0209.KL Aimflex Berhad
0.1450
0.00%
 
0168.KL BM GreenTech Berhad
1.7200
-0.58%
 
2432.HK DOBOT
20.000
+0.50%
 
9880.HK Ubtech Robotics Corp Ltd
52.000
+9.24%