Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.880	0.890	0.880	0.890	0.885	26,700
2024-02-27	0.875	0.875	0.875	0.875	0.870	64,700
2024-02-26	0.875	0.875	0.875	0.875	0.870	8,500
2024-02-23	0.890	0.890	0.870	0.875	0.870	196,000
2024-02-22	0.880	0.890	0.880	0.890	0.885	59,400
2024-02-21	0.880	0.880	0.880	0.880	0.875	20,000
2024-02-20	0.890	0.890	0.880	0.880	0.875	24,000
2024-02-19	0.865	0.865	0.865	0.865	0.860	5,600
2024-02-16	0.880	0.945	0.865	0.865	0.860	449,100
2024-02-15	0.880	0.880	0.880	0.880	0.875	20,000
2024-02-14	0.890	0.890	0.880	0.880	0.875	48,300
2024-02-13	0.890	0.890	0.885	0.890	0.885	37,900
2024-02-09	0.890	0.890	0.890	0.890	0.885	1,000
2024-02-08	0.885	0.885	0.880	0.880	0.875	58,000
2024-02-07	0.885	0.890	0.880	0.890	0.885	59,600
2024-02-06	0.885	0.890	0.885	0.885	0.880	33,800
2024-02-05	0.885	0.885	0.885	0.885	0.880	7,000
2024-02-02	0.900	0.900	0.880	0.880	0.875	48,400
2024-01-31	0.900	0.900	0.890	0.900	0.895	46,500
2024-01-30	0.895	0.900	0.890	0.895	0.890	156,100
2024-01-29	0.890	0.890	0.885	0.890	0.885	128,100
2024-01-26	0.900	0.900	0.890	0.895	0.890	54,800
2024-01-24	0.900	0.900	0.885	0.890	0.885	86,400
2024-01-23	0.890	0.905	0.890	0.905	0.900	21,400
2024-01-22	0.910	0.910	0.890	0.900	0.895	42,100
2024-01-19	0.890	0.900	0.890	0.900	0.895	25,000
2024-01-18	0.900	0.900	0.900	0.900	0.895	15,000
2024-01-17	0.930	0.930	0.900	0.900	0.895	37,000
2024-01-16	0.910	0.910	0.900	0.900	0.895	85,700
2024-01-15	0.920	0.920	0.900	0.910	0.905	32,000
2024-01-12	0.910	0.910	0.900	0.900	0.895	121,000
2024-01-11	0.935	0.935	0.935	0.935	0.930	3,000
2024-01-08	0.930	0.940	0.930	0.940	0.935	27,000
2024-01-05	0.915	0.920	0.915	0.920	0.915	45,400
2024-01-04	0.900	0.905	0.900	0.905	0.900	8,100
2024-01-03	0.910	0.910	0.900	0.900	0.895	9,300
2024-01-02	0.900	0.910	0.900	0.910	0.905	12,100
2023-12-29	0.900	0.950	0.900	0.920	0.915	28,300
2023-12-27	0.890	0.890	0.890	0.890	0.885	2,000
2023-12-26	0.890	0.890	0.890	0.890	0.885	3,700
2023-12-21	0.945	0.945	0.920	0.920	0.915	17,800
2023-12-20	0.890	0.950	0.890	0.950	0.945	7,100
2023-12-19	0.890	0.890	0.890	0.890	0.885	5,000
2023-12-18	0.910	0.910	0.900	0.900	0.895	21,500
2023-12-15	0.890	0.900	0.890	0.900	0.895	56,000
2023-12-14	0.885	0.895	0.885	0.885	0.880	69,900
2023-12-13	0.885	0.895	0.885	0.885	0.880	125,800
2023-12-12	0.900	0.900	0.875	0.885	0.880	245,500
2023-12-08	0.910	0.910	0.900	0.900	0.895	26,200
2023-12-07	0.905	0.905	0.905	0.905	0.900	15,000
2023-12-06	0.900	0.900	0.900	0.900	0.895	18,700
2023-12-05	0.905	0.910	0.900	0.900	0.895	25,100
2023-12-04	0.900	0.900	0.900	0.900	0.895	18,000
2023-12-01	0.910	0.910	0.910	0.910	0.905	6,800
2023-11-30	0.905	0.905	0.905	0.905	0.900	5,000
2023-11-29	0.910	0.915	0.910	0.910	0.905	23,000
2023-11-28	0.925	0.925	0.920	0.920	0.915	12,000
2023-11-24	0.930	0.930	0.930	0.930	0.925	4,200
2023-11-23	0.930	0.930	0.930	0.930	0.925	5,000
2023-11-20	0.935	0.935	0.910	0.910	0.905	13,700

← NewerPage 11 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.