Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.090	1.090	1.080	1.080	1.047	22,800
2022-09-21	1.100	1.100	1.090	1.090	1.056	9,200
2022-09-20	1.120	1.120	1.100	1.120	1.085	9,100
2022-09-19	1.100	1.100	1.100	1.100	1.066	300
2022-09-15	1.110	1.120	1.100	1.100	1.066	35,200
2022-09-14	1.130	1.130	1.100	1.100	1.066	15,000
2022-09-12	1.160	1.160	1.120	1.160	1.124	18,300
2022-09-09	1.150	1.150	1.150	1.150	1.114	2,000
2022-09-08	1.160	1.170	1.140	1.140	1.105	42,600
2022-09-07	1.160	1.160	1.150	1.150	1.114	5,000
2022-09-06	1.170	1.170	1.170	1.170	1.134	2,600
2022-09-05	1.160	1.160	1.160	1.160	1.124	400
2022-09-02	1.160	1.160	1.130	1.160	1.124	34,000
2022-09-01	1.160	1.170	1.160	1.160	1.124	9,300
2022-08-30	1.180	1.180	1.160	1.160	1.124	16,500
2022-08-29	1.180	1.200	1.180	1.180	1.143	23,700
2022-08-26	1.200	1.200	1.190	1.200	1.163	9,800
2022-08-25	1.180	1.200	1.180	1.200	1.163	130,600
2022-08-24	1.190	1.210	1.180	1.180	1.143	149,600
2022-08-23	1.180	1.190	1.180	1.190	1.153	30,900
2022-08-22	1.200	1.200	1.190	1.190	1.153	45,800
2022-08-19	1.200	1.210	1.190	1.200	1.163	48,500
2022-08-18	1.220	1.230	1.210	1.210	1.172	5,900
2022-08-17	1.230	1.240	1.220	1.220	1.182	60,000
2022-08-16	1.240	1.250	1.240	1.240	1.202	61,200
2022-08-15	1.240	1.240	1.230	1.240	1.202	46,900
2022-08-11	1.230	1.240	1.230	1.240	1.202	42,900
2022-08-10	1.240	1.250	1.240	1.240	1.202	15,200
2022-08-09	1.260	1.270	1.260	1.260	1.221	47,000
2022-08-08	1.260	1.260	1.250	1.260	1.221	15,900
2022-08-05	1.260	1.260	1.250	1.260	1.221	68,100
2022-08-04	1.320	1.320	1.270	1.270	1.231	93,500
2022-08-03	1.940	1.940	1.900	1.920	1.240	135,450
2022-08-02	1.950	1.960	1.930	1.940	1.253	139,500
2022-08-01	1.920	1.960	1.920	1.950	1.260	130,950
2022-07-29	1.900	1.930	1.900	1.900	1.227	74,100
2022-07-28	1.910	1.920	1.890	1.890	1.221	4,650
2022-07-27	1.900	1.910	1.900	1.900	1.227	37,950
2022-07-26	1.880	1.910	1.880	1.890	1.221	70,800
2022-07-25	1.880	1.900	1.870	1.870	1.208	127,050
2022-07-22	1.840	1.850	1.840	1.850	1.195	9,450
2022-07-21	1.830	1.850	1.830	1.850	1.195	30,600
2022-07-20	1.780	1.830	1.780	1.830	1.182	51,150
2022-07-19	1.810	1.820	1.760	1.780	1.150	178,800
2022-07-18	1.950	1.970	1.940	1.940	1.237	126,300
2022-07-15	1.950	1.960	1.940	1.940	1.237	42,600
2022-07-14	1.940	1.960	1.900	1.950	1.243	50,250
2022-07-13	1.940	1.950	1.940	1.950	1.243	49,200
2022-07-12	1.920	1.950	1.900	1.940	1.237	19,950
2022-07-08	1.940	1.940	1.920	1.920	1.224	50,850
2022-07-07	1.950	1.950	1.920	1.920	1.224	25,200
2022-07-06	1.960	1.960	1.910	1.920	1.224	314,100
2022-07-05	1.950	1.950	1.920	1.940	1.237	63,150
2022-07-04	1.930	1.930	1.920	1.930	1.231	13,350
2022-07-01	1.960	1.960	1.930	1.940	1.237	23,100
2022-06-30	1.930	1.990	1.930	1.970	1.256	87,600
2022-06-29	1.930	1.930	1.900	1.930	1.231	41,100
2022-06-28	1.920	1.950	1.920	1.940	1.237	55,350
2022-06-27	1.940	1.950	1.900	1.910	1.218	37,200
2022-06-24	1.920	1.930	1.910	1.930	1.231	63,150

← NewerPage 16 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.