Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.920	0.920	0.920	0.920	0.915	5,900
2023-08-01	0.925	0.925	0.925	0.925	0.920	6,000
2023-07-31	0.915	0.915	0.915	0.915	0.910	15,000
2023-07-27	0.935	0.935	0.935	0.935	0.930	20,000
2023-07-26	0.935	0.940	0.935	0.935	0.930	46,000
2023-07-25	0.920	0.930	0.920	0.930	0.925	21,900
2023-07-24	0.920	0.920	0.920	0.920	0.915	10,000
2023-07-21	0.920	0.930	0.920	0.920	0.915	16,000
2023-07-20	0.915	0.915	0.915	0.915	0.910	1,700
2023-07-18	0.900	0.900	0.900	0.900	0.895	200
2023-07-17	0.970	0.970	0.965	0.965	0.935	23,800
2023-07-14	0.935	0.960	0.920	0.960	0.930	67,500
2023-07-13	0.925	0.930	0.925	0.930	0.901	23,000
2023-07-12	0.920	0.930	0.910	0.930	0.901	61,000
2023-07-07	0.920	0.920	0.910	0.910	0.882	48,000
2023-07-04	0.900	0.930	0.900	0.930	0.901	1,600
2023-07-03	0.900	0.900	0.890	0.890	0.862	18,700
2023-06-28	0.915	0.925	0.915	0.925	0.896	7,700
2023-06-27	0.920	0.920	0.920	0.920	0.891	5,000
2023-06-26	0.910	0.910	0.905	0.905	0.877	22,200
2023-06-22	0.915	0.915	0.910	0.910	0.882	13,000
2023-06-21	0.910	0.910	0.910	0.910	0.882	10,000
2023-06-20	0.920	0.920	0.920	0.920	0.891	25,000
2023-06-19	0.910	0.910	0.910	0.910	0.882	16,700
2023-06-16	0.935	0.935	0.910	0.910	0.882	107,300
2023-06-15	0.930	0.930	0.930	0.930	0.901	3,000
2023-06-14	0.920	0.920	0.920	0.920	0.891	3,800
2023-06-13	0.930	0.930	0.910	0.910	0.882	46,000
2023-06-12	0.920	0.920	0.920	0.920	0.891	5,600
2023-06-08	0.920	0.920	0.920	0.920	0.891	3,000
2023-06-07	0.915	0.935	0.915	0.920	0.891	20,700
2023-06-06	0.920	0.920	0.915	0.915	0.887	23,000
2023-06-02	0.920	0.925	0.920	0.920	0.891	28,800
2023-06-01	0.915	0.920	0.915	0.915	0.887	37,800
2023-05-29	0.950	0.960	0.910	0.955	0.925	165,900
2023-05-26	0.960	0.970	0.960	0.970	0.940	5,600
2023-05-25	0.955	0.955	0.955	0.955	0.925	8,100
2023-05-24	0.955	0.955	0.955	0.955	0.925	5,000
2023-05-23	0.965	0.965	0.950	0.950	0.921	16,800
2023-05-22	0.960	0.975	0.960	0.975	0.945	12,000
2023-05-19	0.975	0.975	0.975	0.975	0.945	2,100
2023-05-18	0.950	0.950	0.950	0.950	0.921	2,500
2023-05-17	0.950	0.970	0.950	0.970	0.940	25,800
2023-05-16	0.950	0.950	0.950	0.950	0.921	12,000
2023-05-12	0.940	0.940	0.940	0.940	0.911	5,000
2023-05-11	0.940	0.940	0.940	0.940	0.911	5,300
2023-05-10	0.960	0.960	0.940	0.940	0.911	13,000
2023-05-09	0.960	0.960	0.945	0.950	0.921	26,600
2023-05-08	0.960	0.960	0.960	0.960	0.930	28,200
2023-05-03	0.955	0.980	0.955	0.980	0.950	18,600
2023-04-28	0.940	0.960	0.940	0.945	0.916	2,300
2023-04-26	0.960	0.960	0.930	0.940	0.911	41,400
2023-04-25	0.950	0.965	0.900	0.960	0.930	69,300
2023-04-19	0.975	0.995	0.970	0.970	0.940	24,400
2023-04-18	0.980	0.980	0.980	0.980	0.950	200
2023-04-17	0.980	0.980	0.980	0.980	0.950	600
2023-04-14	1.020	1.020	0.980	0.980	0.950	3,300
2023-04-12	1.030	1.030	1.010	1.010	0.979	34,000
2023-04-11	0.985	1.020	0.985	1.020	0.988	41,000
2023-04-10	1.000	1.000	1.000	1.000	0.969	7,000

← NewerPage 13 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.