Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	0.990	0.990	0.990	0.990	0.959	3,000
2023-04-05	0.990	0.990	0.990	0.990	0.959	13,800
2023-04-04	0.980	0.980	0.980	0.980	0.950	1,800
2023-04-03	0.970	0.970	0.970	0.970	0.940	200
2023-03-30	0.980	0.980	0.980	0.980	0.950	2,000
2023-03-29	0.980	0.980	0.980	0.980	0.950	3,000
2023-03-28	0.950	1.030	0.950	1.030	0.998	74,800
2023-03-27	0.950	0.955	0.950	0.950	0.921	57,000
2023-03-24	0.960	0.960	0.950	0.950	0.921	60,000
2023-03-22	0.950	0.950	0.950	0.950	0.921	10,000
2023-03-21	0.970	0.970	0.970	0.970	0.940	20,000
2023-03-20	0.970	0.970	0.970	0.970	0.940	50,600
2023-03-17	0.960	0.990	0.960	0.990	0.959	80,600
2023-03-16	0.950	1.000	0.950	0.960	0.930	15,000
2023-03-15	0.950	0.950	0.950	0.950	0.921	14,100
2023-03-14	0.965	0.970	0.950	0.950	0.921	15,600
2023-03-13	0.965	0.965	0.965	0.965	0.935	9,800
2023-03-10	0.970	1.000	0.970	0.980	0.950	21,900
2023-03-09	0.970	0.970	0.970	0.970	0.940	6,900
2023-03-08	0.980	0.990	0.980	0.990	0.959	16,600
2023-03-07	0.980	0.980	0.980	0.980	0.950	5,000
2023-03-03	0.950	0.960	0.950	0.960	0.930	13,600
2023-03-02	0.970	0.970	0.950	0.950	0.921	74,300
2023-02-27	0.980	0.980	0.970	0.970	0.940	26,100
2023-02-24	1.000	1.000	0.970	0.980	0.950	93,400
2023-02-23	1.000	1.000	0.990	1.000	0.969	40,800
2023-02-22	1.010	1.030	1.000	1.000	0.969	126,700
2023-02-21	1.040	1.040	1.020	1.020	0.988	18,500
2023-02-20	1.050	1.050	1.050	1.050	1.017	10,000
2023-02-16	1.030	1.050	1.030	1.050	1.017	32,200
2023-02-15	1.030	1.030	1.030	1.030	0.998	15,000
2023-02-14	1.020	1.040	1.020	1.020	0.988	54,100
2023-02-13	1.050	1.050	1.020	1.030	0.998	5,800
2023-02-10	1.040	1.050	1.020	1.050	1.017	32,900
2023-02-09	1.030	1.050	1.030	1.040	1.008	27,400
2023-02-08	1.040	1.040	1.030	1.030	0.998	23,500
2023-02-07	1.070	1.070	1.040	1.040	1.008	50,800
2023-02-03	1.050	1.070	1.050	1.070	1.037	58,000
2023-02-02	1.040	1.040	1.030	1.040	1.008	48,000
2023-01-31	1.040	1.040	1.040	1.040	1.008	10,000
2023-01-30	1.030	1.040	1.030	1.040	1.008	29,200
2023-01-27	1.030	1.040	1.030	1.040	1.008	40,300
2023-01-26	1.040	1.050	1.040	1.040	1.008	43,800
2023-01-25	1.020	1.040	1.010	1.040	1.008	58,900
2023-01-20	1.020	1.020	1.020	1.020	0.988	11,000
2023-01-19	1.010	1.030	1.000	1.030	0.998	60,900
2023-01-18	1.010	1.020	1.010	1.020	0.988	41,000
2023-01-17	1.020	1.030	1.020	1.020	0.988	70,900
2023-01-16	1.010	1.030	1.000	1.020	0.988	56,800
2023-01-13	1.000	1.030	0.990	1.010	0.979	140,800
2023-01-12	0.985	0.995	0.980	0.995	0.964	203,700
2023-01-11	0.960	0.995	0.955	0.985	0.954	423,900
2023-01-10	0.960	0.960	0.955	0.955	0.925	7,200
2023-01-09	0.960	0.965	0.960	0.965	0.935	20,500
2023-01-06	0.960	0.960	0.955	0.955	0.925	12,900
2023-01-05	0.960	0.960	0.960	0.960	0.930	30,000
2023-01-04	0.955	0.970	0.955	0.970	0.940	7,100
2023-01-03	0.955	0.960	0.955	0.955	0.925	55,000
2022-12-30	0.980	0.980	0.970	0.970	0.940	8,000
2022-12-29	0.980	0.980	0.980	0.980	0.950	6,000

← NewerPage 14 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.