CBH Engineering Holding Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.565	0.570	0.545	0.550	0.546	5,223,300
2026-02-09	0.510	0.565	0.510	0.560	0.556	6,277,600
2026-02-06	0.505	0.515	0.495	0.505	0.501	4,524,400
2026-02-05	0.525	0.525	0.505	0.515	0.511	4,174,600
2026-02-04	0.530	0.535	0.515	0.525	0.521	2,578,700
2026-02-03	0.535	0.545	0.520	0.525	0.521	3,559,200
2026-01-30	0.550	0.550	0.525	0.535	0.531	6,209,700
2026-01-29	0.540	0.555	0.530	0.545	0.541	6,519,600
2026-01-28	0.560	0.565	0.535	0.545	0.541	9,852,400
2026-01-27	0.560	0.575	0.555	0.555	0.551	6,489,800
2026-01-26	0.575	0.585	0.550	0.560	0.556	9,786,700
2026-01-23	0.590	0.595	0.575	0.575	0.571	5,191,900
2026-01-22	0.590	0.600	0.580	0.590	0.586	5,151,200
2026-01-21	0.570	0.595	0.570	0.590	0.586	6,488,700
2026-01-20	0.575	0.590	0.560	0.575	0.571	11,801,200
2026-01-19	0.610	0.610	0.610	0.610	0.605	0
2026-01-16	0.610	0.620	0.600	0.610	0.605	7,261,000
2026-01-15	0.615	0.620	0.590	0.605	0.600	12,337,700
2026-01-14	0.600	0.635	0.600	0.610	0.605	19,178,600
2026-01-13	0.605	0.625	0.590	0.600	0.596	11,038,000
2026-01-12	0.620	0.640	0.605	0.605	0.600	9,518,300
2026-01-09	0.595	0.635	0.570	0.615	0.610	32,265,700
2026-01-08	0.510	0.645	0.505	0.595	0.591	54,461,200
2026-01-07	0.495	0.525	0.495	0.515	0.511	8,666,500
2026-01-06	0.495	0.500	0.485	0.495	0.491	3,100,900
2026-01-05	0.490	0.510	0.485	0.490	0.486	7,423,800
2026-01-02	0.455	0.495	0.455	0.490	0.486	9,295,000
2026-01-01	0.455	0.455	0.455	0.455	0.452	0
2025-12-31	0.465	0.465	0.450	0.455	0.452	2,775,800
2025-12-30	0.460	0.470	0.455	0.465	0.462	1,864,200
2025-12-29	0.475	0.480	0.455	0.460	0.457	4,711,500
2025-12-26	0.460	0.480	0.460	0.475	0.471	6,657,700
2025-12-25	0.455	0.455	0.455	0.455	0.452	0
2025-12-24	0.435	0.465	0.435	0.455	0.452	8,032,100
2025-12-23	0.430	0.430	0.415	0.420	0.417	1,944,900
2025-12-22	0.420	0.430	0.420	0.420	0.417	788,100
2025-12-19	0.430	0.435	0.415	0.420	0.417	1,299,100
2025-12-18	0.415	0.430	0.415	0.425	0.422	1,243,800
2025-12-17	0.415	0.425	0.415	0.415	0.412	887,100
2025-12-16	0.425	0.425	0.410	0.420	0.417	2,600,800
2025-12-15	0.430	0.435	0.420	0.425	0.422	1,831,400
2025-12-12	0.435	0.440	0.430	0.435	0.432	1,434,800
2025-12-11	0.445	0.445	0.435	0.435	0.432	540,800
2025-12-10	0.430	0.450	0.430	0.445	0.442	1,995,900
2025-12-09	0.425	0.435	0.425	0.430	0.427	1,105,700
2025-12-08	0.435	0.435	0.425	0.425	0.422	862,500
2025-12-05	0.440	0.440	0.425	0.435	0.432	2,838,200
2025-12-04	0.425	0.440	0.425	0.440	0.437	1,620,300
2025-12-03	0.435	0.435	0.420	0.420	0.417	2,902,600
2025-12-02	0.430	0.445	0.430	0.435	0.432	1,963,400
2025-12-01	0.425	0.440	0.420	0.430	0.427	4,159,500
2025-11-28	0.425	0.430	0.415	0.425	0.422	2,115,200
2025-11-27	0.430	0.430	0.420	0.425	0.422	797,300
2025-11-26	0.435	0.440	0.420	0.430	0.427	4,130,000
2025-11-25	0.425	0.440	0.420	0.435	0.432	4,936,100
2025-11-24	0.420	0.425	0.405	0.425	0.422	4,778,600
2025-11-21	0.460	0.460	0.405	0.420	0.417	9,992,900
2025-11-20	0.475	0.480	0.440	0.460	0.457	11,272,900
2025-11-19	0.475	0.475	0.460	0.460	0.457	2,570,100
2025-11-18	0.470	0.480	0.465	0.470	0.466	1,590,400

← NewerPage 4 of 8 · 447 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0027 MYR
2026-02-11	0.0027 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.