Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.950	0.950	0.950	0.950	0.945	10,700
2023-11-15	0.920	0.955	0.920	0.940	0.935	56,500
2023-11-10	0.910	0.920	0.910	0.920	0.915	32,000
2023-11-09	0.910	0.910	0.910	0.910	0.905	37,600
2023-11-08	0.910	0.910	0.910	0.910	0.905	14,900
2023-11-07	0.910	0.930	0.910	0.910	0.905	19,000
2023-11-03	0.930	0.930	0.910	0.910	0.905	10,200
2023-11-02	0.920	0.920	0.920	0.920	0.915	3,000
2023-10-26	0.915	0.915	0.915	0.915	0.910	700
2023-10-25	0.915	0.915	0.915	0.915	0.910	18,000
2023-10-23	0.905	0.910	0.905	0.910	0.905	25,900
2023-10-20	0.915	0.915	0.915	0.915	0.910	14,000
2023-10-19	0.930	0.930	0.920	0.920	0.915	35,500
2023-10-18	0.930	0.930	0.930	0.930	0.925	800
2023-10-17	0.945	0.950	0.935	0.950	0.945	40,000
2023-10-16	0.945	0.945	0.920	0.920	0.915	72,400
2023-10-13	0.930	0.935	0.930	0.935	0.930	20,600
2023-10-12	0.920	0.930	0.920	0.920	0.915	22,600
2023-10-11	0.920	0.920	0.920	0.920	0.915	17,000
2023-10-06	0.925	0.925	0.920	0.925	0.920	11,700
2023-10-05	0.920	0.920	0.920	0.920	0.915	13,000
2023-10-04	0.930	0.930	0.925	0.925	0.920	17,000
2023-10-03	0.930	0.935	0.925	0.925	0.920	22,000
2023-10-02	0.930	0.930	0.925	0.925	0.920	30,200
2023-09-29	0.930	0.930	0.930	0.930	0.925	15,000
2023-09-27	0.930	0.930	0.930	0.930	0.925	7,900
2023-09-26	0.940	0.945	0.935	0.935	0.930	42,900
2023-09-25	0.935	0.965	0.935	0.935	0.930	90,100
2023-09-22	0.945	0.945	0.945	0.945	0.940	16,000
2023-09-21	0.945	0.945	0.945	0.945	0.940	7,200
2023-09-20	0.945	0.945	0.940	0.945	0.940	21,000
2023-09-19	0.930	0.945	0.930	0.945	0.940	10,100
2023-09-18	0.935	0.950	0.930	0.930	0.925	66,600
2023-09-15	0.950	0.950	0.950	0.950	0.945	5,000
2023-09-14	0.940	0.975	0.940	0.975	0.970	9,700
2023-09-12	0.945	0.945	0.940	0.940	0.935	6,700
2023-09-11	0.935	0.955	0.935	0.955	0.950	4,000
2023-09-08	0.960	0.980	0.955	0.955	0.950	36,000
2023-09-07	0.955	0.960	0.955	0.960	0.955	15,000
2023-09-06	0.970	0.990	0.970	0.990	0.985	56,200
2023-09-05	0.975	0.980	0.975	0.975	0.970	84,000
2023-09-04	0.945	0.970	0.940	0.970	0.965	60,000
2023-08-30	0.940	0.945	0.935	0.935	0.930	15,200
2023-08-29	0.950	0.950	0.920	0.925	0.920	70,700
2023-08-28	0.920	0.955	0.920	0.955	0.950	8,000
2023-08-25	0.945	0.945	0.905	0.905	0.900	75,500
2023-08-23	1.000	1.000	0.950	0.950	0.945	7,500
2023-08-22	1.000	1.000	1.000	1.000	0.995	1,000
2023-08-21	0.940	0.955	0.940	0.955	0.950	36,800
2023-08-18	0.930	0.930	0.930	0.930	0.925	2,100
2023-08-17	0.940	0.990	0.920	0.940	0.935	30,500
2023-08-16	0.940	0.940	0.940	0.940	0.935	4,000
2023-08-15	0.950	0.950	0.940	0.940	0.935	1,000
2023-08-14	0.920	0.955	0.920	0.955	0.950	29,000
2023-08-11	0.910	0.910	0.910	0.910	0.905	5,400
2023-08-10	0.910	0.920	0.910	0.920	0.915	3,500
2023-08-09	0.910	0.910	0.910	0.910	0.905	56,000
2023-08-07	0.910	0.920	0.910	0.920	0.915	25,000
2023-08-04	0.915	0.915	0.910	0.910	0.905	16,800
2023-08-03	0.910	0.910	0.910	0.910	0.905	1,800

← NewerPage 12 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.