Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.920	1.940	1.910	1.920	1.224	55,350
2022-06-22	1.900	1.950	1.900	1.920	1.224	32,700
2022-06-21	1.900	1.920	1.890	1.920	1.224	100,350
2022-06-20	1.960	2.000	1.910	1.910	1.218	154,950
2022-06-17	1.980	1.980	1.960	1.980	1.263	62,700
2022-06-16	2.040	2.070	2.010	2.030	1.294	58,500
2022-06-15	2.030	2.030	1.990	1.990	1.269	76,950
2022-06-14	2.000	2.040	2.000	2.030	1.294	150,900
2022-06-13	2.150	2.150	2.000	2.040	1.301	552,751
2022-06-10	2.160	2.180	2.160	2.160	1.377	109,650
2022-06-09	2.190	2.190	2.170	2.170	1.384	93,300
2022-06-08	2.180	2.200	2.150	2.190	1.397	93,900
2022-06-07	2.170	2.170	2.140	2.160	1.377	190,050
2022-06-03	2.170	2.180	2.170	2.170	1.384	133,650
2022-06-02	2.190	2.190	2.170	2.180	1.390	298,050
2022-06-01	2.170	2.190	2.170	2.190	1.397	139,500
2022-05-31	2.180	2.190	2.170	2.180	1.390	91,650
2022-05-30	2.200	2.200	2.160	2.170	1.384	241,650
2022-05-27	2.320	2.330	2.160	2.190	1.397	579,301
2022-05-26	2.320	2.410	2.300	2.310	1.473	863,401
2022-05-25	2.230	2.350	2.200	2.310	1.473	702,901
2022-05-24	2.190	2.220	2.180	2.220	1.416	147,000
2022-05-23	2.180	2.210	2.170	2.180	1.390	457,050
2022-05-20	2.200	2.210	2.180	2.210	1.409	225,900
2022-05-19	2.140	2.220	2.130	2.190	1.397	306,600
2022-05-18	2.150	2.160	2.130	2.160	1.377	90,600
2022-05-17	2.140	2.170	2.130	2.130	1.358	129,600
2022-05-13	2.140	2.170	2.130	2.140	1.365	175,350
2022-05-12	2.170	2.200	2.130	2.130	1.358	321,450
2022-05-11	2.180	2.180	2.110	2.150	1.371	183,600
2022-05-10	2.200	2.200	2.170	2.180	1.390	190,500
2022-05-09	2.200	2.220	2.170	2.200	1.403	321,600
2022-05-06	2.210	2.230	2.180	2.230	1.422	372,150
2022-05-05	2.260	2.310	2.210	2.230	1.422	628,501
2022-04-29	2.200	2.270	2.190	2.250	1.435	1,188,751
2022-04-28	2.170	2.170	2.140	2.140	1.365	358,650
2022-04-27	2.160	2.160	2.120	2.160	1.377	140,550
2022-04-26	2.080	2.150	2.060	2.140	1.365	205,650
2022-04-25	2.160	2.170	2.000	2.050	1.307	521,101
2022-04-22	2.160	2.190	2.150	2.160	1.377	448,650
2022-04-21	2.170	2.210	2.160	2.180	1.390	857,101
2022-04-20	2.040	2.160	2.030	2.160	1.377	1,666,652
2022-04-18	1.990	2.040	1.980	2.020	1.288	272,100
2022-04-15	2.010	2.010	1.990	1.990	1.269	113,100
2022-04-14	2.020	2.020	2.000	2.000	1.275	64,650
2022-04-13	2.000	2.020	1.980	2.010	1.282	196,500
2022-04-12	1.980	1.990	1.970	1.990	1.269	195,750
2022-04-11	1.980	2.000	1.970	1.990	1.269	259,050
2022-04-08	1.930	1.940	1.920	1.930	1.231	107,850
2022-04-07	1.950	1.950	1.930	1.930	1.231	66,000
2022-04-06	1.920	1.950	1.920	1.950	1.243	123,450
2022-04-05	1.920	1.920	1.920	1.920	1.224	84,150
2022-04-04	1.910	1.930	1.910	1.920	1.224	81,300
2022-04-01	1.930	1.930	1.910	1.910	1.218	65,700
2022-03-31	1.910	1.930	1.910	1.930	1.231	6,900
2022-03-30	1.880	1.900	1.880	1.900	1.212	56,100
2022-03-29	1.930	1.930	1.920	1.920	1.224	60,000
2022-03-28	1.980	1.980	1.930	1.940	1.237	92,250
2022-03-25	1.950	1.970	1.950	1.960	1.250	109,350
2022-03-24	1.930	1.950	1.900	1.940	1.237	180,150

← NewerPage 17 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.