Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	0.980	0.980	0.980	0.980	0.950	8,000
2022-12-23	0.980	0.980	0.980	0.980	0.950	3,000
2022-12-22	0.970	0.970	0.955	0.955	0.925	28,500
2022-12-21	0.970	0.980	0.960	0.980	0.950	6,100
2022-12-20	0.955	0.965	0.955	0.960	0.930	4,000
2022-12-19	0.955	0.970	0.955	0.970	0.940	9,000
2022-12-16	0.960	0.970	0.955	0.970	0.940	23,000
2022-12-15	0.970	0.970	0.960	0.960	0.930	23,700
2022-12-14	0.960	0.970	0.960	0.970	0.940	7,500
2022-12-13	0.955	0.960	0.955	0.960	0.930	23,300
2022-12-12	0.980	0.980	0.950	0.955	0.925	26,200
2022-12-09	0.960	0.960	0.960	0.960	0.930	69,500
2022-12-08	0.965	0.965	0.965	0.965	0.935	5,000
2022-12-07	0.955	0.965	0.955	0.965	0.935	67,900
2022-12-06	0.960	0.960	0.955	0.955	0.925	37,400
2022-12-05	0.970	0.970	0.970	0.970	0.940	5,500
2022-12-02	0.970	0.970	0.970	0.970	0.940	38,500
2022-12-01	0.990	0.990	0.960	0.970	0.940	130,400
2022-11-30	1.000	1.030	0.980	1.010	0.979	21,600
2022-11-29	0.980	0.985	0.980	0.980	0.950	9,000
2022-11-25	0.995	0.995	0.975	0.975	0.945	6,500
2022-11-24	0.975	0.995	0.975	0.995	0.964	261,500
2022-11-22	0.975	0.990	0.975	0.975	0.945	28,800
2022-11-21	0.980	1.010	0.970	0.975	0.945	36,500
2022-11-17	1.020	1.020	1.010	1.010	0.979	26,700
2022-11-16	1.000	1.050	1.000	1.020	0.988	267,100
2022-11-15	0.965	0.970	0.950	0.950	0.921	27,000
2022-11-14	0.980	0.980	0.935	0.950	0.921	16,000
2022-11-11	0.930	0.930	0.930	0.930	0.901	2,000
2022-11-10	0.940	0.940	0.930	0.930	0.901	30,000
2022-11-09	0.950	0.950	0.935	0.935	0.906	11,200
2022-11-08	0.945	0.945	0.935	0.935	0.906	1,300
2022-11-04	0.975	0.975	0.955	0.955	0.925	7,100
2022-11-03	0.960	0.960	0.955	0.955	0.925	8,500
2022-11-02	0.975	0.975	0.955	0.955	0.925	9,500
2022-11-01	0.980	0.980	0.975	0.975	0.945	26,400
2022-10-31	0.955	0.960	0.955	0.960	0.930	9,900
2022-10-28	0.950	0.955	0.950	0.950	0.921	8,600
2022-10-27	0.930	0.940	0.925	0.940	0.911	136,500
2022-10-26	0.925	0.925	0.925	0.925	0.896	2,600
2022-10-25	0.930	0.935	0.920	0.920	0.891	5,200
2022-10-21	0.925	0.925	0.925	0.925	0.896	1,000
2022-10-20	0.930	0.930	0.925	0.925	0.896	17,600
2022-10-19	0.940	0.940	0.930	0.940	0.911	181,600
2022-10-17	0.930	0.930	0.920	0.920	0.891	42,400
2022-10-14	0.955	0.955	0.930	0.930	0.901	6,000
2022-10-13	0.935	0.935	0.935	0.935	0.906	3,500
2022-10-12	0.935	0.940	0.935	0.935	0.906	18,000
2022-10-11	0.980	0.980	0.930	0.930	0.901	40,000
2022-10-07	1.000	1.000	0.980	0.980	0.950	16,000
2022-10-06	0.990	0.990	0.990	0.990	0.959	23,900
2022-10-05	0.990	0.990	0.980	0.980	0.950	15,100
2022-10-04	0.970	0.995	0.970	0.990	0.959	9,500
2022-10-03	0.960	0.975	0.930	0.975	0.945	18,200
2022-09-30	0.970	0.970	0.960	0.960	0.930	34,600
2022-09-29	1.000	1.000	0.970	0.970	0.940	96,100
2022-09-28	1.020	1.020	1.000	1.000	0.969	16,500
2022-09-27	1.030	1.030	1.000	1.020	0.988	66,100
2022-09-26	1.080	1.080	1.040	1.040	1.008	30,900
2022-09-23	1.080	1.080	1.080	1.080	1.047	2,000

← NewerPage 15 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.