Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.910	0.915	0.910	0.910	0.905	45,000
2024-06-07	0.900	0.900	0.900	0.900	0.895	10,000
2024-06-06	0.905	0.905	0.900	0.900	0.895	12,600
2024-06-05	0.900	0.900	0.900	0.900	0.895	10,400
2024-06-04	0.900	0.930	0.895	0.930	0.925	14,300
2024-05-31	0.900	0.900	0.900	0.900	0.895	5,000
2024-05-30	0.890	0.900	0.890	0.900	0.895	34,700
2024-05-29	0.935	0.935	0.910	0.910	0.905	33,800
2024-05-28	0.950	0.950	0.940	0.940	0.935	43,700
2024-05-27	0.955	0.960	0.955	0.955	0.950	38,000
2024-05-24	0.955	0.955	0.955	0.955	0.950	9,000
2024-05-23	0.945	0.960	0.945	0.950	0.945	52,700
2024-05-21	0.940	0.950	0.940	0.945	0.940	90,500
2024-05-20	0.920	0.935	0.920	0.935	0.930	201,800
2024-05-17	0.930	0.930	0.925	0.925	0.920	31,400
2024-05-16	0.910	0.930	0.910	0.930	0.925	85,000
2024-05-14	0.905	0.915	0.905	0.915	0.910	3,000
2024-05-13	0.915	0.915	0.915	0.915	0.910	3,000
2024-05-10	0.900	0.915	0.900	0.915	0.910	134,100
2024-05-09	0.895	0.915	0.895	0.895	0.890	82,200
2024-05-08	0.900	0.900	0.900	0.900	0.895	6,000
2024-05-07	0.890	0.910	0.890	0.900	0.895	41,500
2024-05-06	0.895	0.895	0.895	0.895	0.890	8,000
2024-05-03	0.880	0.900	0.880	0.890	0.885	79,600
2024-05-02	0.880	0.880	0.880	0.880	0.875	23,000
2024-04-30	0.880	0.900	0.880	0.885	0.880	66,000
2024-04-26	0.900	0.900	0.900	0.900	0.895	5,000
2024-04-22	0.920	0.920	0.920	0.920	0.915	9,000
2024-04-19	0.920	0.920	0.920	0.920	0.915	60,000
2024-04-18	0.920	0.920	0.910	0.915	0.910	143,000
2024-04-17	0.930	0.930	0.930	0.930	0.925	2,000
2024-04-16	0.950	0.950	0.910	0.920	0.915	16,000
2024-04-15	0.950	0.960	0.945	0.950	0.945	114,100
2024-04-12	0.940	0.960	0.930	0.960	0.955	88,300
2024-04-09	0.905	0.940	0.905	0.940	0.935	83,600
2024-04-08	0.900	0.950	0.900	0.900	0.895	30,600
2024-04-05	0.880	0.900	0.880	0.900	0.895	20,000
2024-04-04	0.885	0.895	0.880	0.880	0.875	80,000
2024-04-02	0.870	0.880	0.870	0.880	0.875	26,000
2024-04-01	0.865	0.865	0.865	0.865	0.860	5,000
2024-03-29	0.870	0.870	0.860	0.860	0.856	72,500
2024-03-27	0.870	0.870	0.870	0.870	0.865	15,000
2024-03-26	0.865	0.870	0.865	0.870	0.865	8,000
2024-03-25	0.865	0.865	0.865	0.865	0.860	1,000
2024-03-22	0.870	0.870	0.865	0.865	0.860	16,100
2024-03-21	0.865	0.865	0.860	0.860	0.856	6,000
2024-03-20	0.870	0.870	0.860	0.865	0.860	7,000
2024-03-19	0.860	0.860	0.855	0.860	0.856	15,000
2024-03-18	0.865	0.880	0.860	0.870	0.865	44,700
2024-03-15	0.855	0.880	0.850	0.860	0.856	24,400
2024-03-14	0.870	0.870	0.865	0.865	0.860	47,300
2024-03-13	0.875	0.875	0.870	0.870	0.865	19,000
2024-03-12	0.870	0.875	0.870	0.875	0.870	19,600
2024-03-11	0.870	0.870	0.870	0.870	0.865	12,000
2024-03-08	0.870	0.880	0.870	0.880	0.875	8,000
2024-03-06	0.895	0.895	0.895	0.895	0.890	30,000
2024-03-05	0.895	0.895	0.895	0.895	0.890	2,000
2024-03-04	0.870	0.890	0.865	0.890	0.885	127,200
2024-03-01	0.875	0.890	0.875	0.890	0.885	20,500
2024-02-29	0.885	0.885	0.875	0.875	0.870	4,000

← NewerPage 10 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-18	0.0050 MYR
2023-07-18	0.0250 MYR
2022-07-19	0.0500 MYR
2021-07-08	0.0300 MYR
2019-08-07	0.0500 MYR

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