Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,869.47 -30.23 (-0.04%) CMC Crypto 200
1,443.97 -3.18 (-0.22%)
CB Industrial Product Holding Berhad (7076.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:41PM MYT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.3200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 53,000 |
| 31 May 2024 | 1.3200 | 1.3200 | 1.2300 | 1.2700 | 1.2700 | 40,300 |
| 30 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 14,000 |
| 29 May 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 38,300 |
| 28 May 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 59,200 |
| 27 May 2024 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 117,600 |
| 24 May 2024 | 1.4500 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 200,700 |
| 23 May 2024 | 1.4000 | 1.4500 | 1.3900 | 1.4500 | 1.4500 | 149,000 |
| 21 May 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4300 | 1.4300 | 107,300 |
| 20 May 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 268,600 |
| 17 May 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 16,000 |
| 16 May 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 7,300 |
| 15 May 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 90,000 |
| 14 May 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 24,300 |
| 13 May 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 30,200 |
| 10 May 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 16,300 |
| 09 May 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 86,700 |
| 08 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 45,100 |
| 07 May 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 49,000 |
| 06 May 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 47,000 |
| 03 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 5,000 |
| 02 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 5,600 |
| 30 Apr 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 21,000 |
| 29 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 22,500 |
| 26 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,400 |
| 25 Apr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 163,500 |
| 24 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 3,500 |
| 23 Apr 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 26,000 |
| 22 Apr 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 55,000 |
| 19 Apr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 123,000 |
| 18 Apr 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4100 | 1.4100 | 34,800 |
| 17 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 121,300 |
| 16 Apr 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 177,100 |
| 15 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 181,300 |
| 12 Apr 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 54,100 |
| 09 Apr 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 21,000 |
| 08 Apr 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 47,200 |
| 05 Apr 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4400 | 1.4400 | 40,700 |
| 04 Apr 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 75,400 |
| 03 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 35,000 |
| 02 Apr 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | 63,000 |
| 01 Apr 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 84,200 |
| 29 Mar 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 41,700 |
| 27 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 29,900 |
| 26 Mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 136,300 |
| 25 Mar 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 102,100 |
| 22 Mar 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 104,800 |
| 21 Mar 2024 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 322,500 |
| 20 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 3,500 |
| 19 Mar 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 198,200 |
| 18 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 519,800 |
| 15 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 5,300 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3900 | 1.3900 | 133,800 |
| 13 Mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 287,600 |
| 12 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 76,000 |
| 11 Mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 134,600 |
| 08 Mar 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 177,300 |
| 07 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 71,600 |
| 06 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 281,200 |
| 05 Mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 75,000 |
| 04 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 29,700 |
| 01 Mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 33,300 |
| 29 Feb 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 57,200 |
| 28 Feb 2024 | 1.3600 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 184,400 |
| 27 Feb 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 97,700 |
| 26 Feb 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 125,400 |
| 23 Feb 2024 | 1.3200 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 108,600 |
| 22 Feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 24,600 |
| 21 Feb 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 12,600 |
| 20 Feb 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 499,200 |
| 19 Feb 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 5,300 |
| 16 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 38,900 |
| 15 Feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 7,300 |
| 14 Feb 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 154,800 |
| 13 Feb 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 35,800 |
| 09 Feb 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3600 | 1.3600 | 841,700 |
| 08 Feb 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 34,200 |
| 07 Feb 2024 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 70,000 |
| 06 Feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 48,400 |
| 05 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 05 Feb 2024 | 0.02 Dividend | |||||
| 02 Feb 2024 | 1.3200 | 1.3500 | 1.2900 | 1.3100 | 1.2900 | 791,200 |
| 31 Jan 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.2900 | 47,000 |
| 30 Jan 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2802 | 24,700 |
| 29 Jan 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.2900 | 153,000 |
| 26 Jan 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3200 | 1.2998 | 5,800 |
| 24 Jan 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3195 | 226,400 |
| 23 Jan 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3300 | 1.3097 | 40,200 |
| 22 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3097 | 166,600 |
| 19 Jan 2024 | 1.3300 | 1.3400 | 1.3200 | 1.3300 | 1.3097 | 36,000 |
| 18 Jan 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3195 | 74,200 |
| 17 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3195 | 23,100 |
| 16 Jan 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | 1.3097 | 75,000 |
| 15 Jan 2024 | 1.3300 | 1.3600 | 1.3100 | 1.3600 | 1.3392 | 116,800 |
| 12 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3097 | 30,000 |
| 11 Jan 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2998 | 11,000 |
| 10 Jan 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3294 | 15,100 |
| 09 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3195 | 102,900 |
| 08 Jan 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3195 | 37,300 |
| 05 Jan 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3195 | 42,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.