Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.930	1.950	1.900	1.940	1.237	180,150
2022-03-23	1.850	1.930	1.850	1.930	1.231	154,500
2022-03-22	1.870	1.870	1.850	1.860	1.186	29,700
2022-03-21	1.860	1.870	1.850	1.870	1.192	21,300
2022-03-18	1.830	1.860	1.830	1.840	1.173	15,750
2022-03-17	1.840	1.880	1.840	1.880	1.199	18,000
2022-03-16	1.830	1.830	1.830	1.830	1.167	30,000
2022-03-15	1.820	1.820	1.810	1.820	1.161	75,300
2022-03-14	1.850	1.850	1.840	1.840	1.173	31,500
2022-03-11	1.830	1.840	1.830	1.840	1.173	33,000
2022-03-10	1.860	1.880	1.860	1.860	1.186	42,000
2022-03-09	1.820	1.850	1.820	1.850	1.180	150,450
2022-03-08	1.840	1.850	1.800	1.820	1.161	240,900
2022-03-07	1.950	1.950	1.830	1.840	1.173	311,400
2022-03-04	1.970	2.020	1.930	1.940	1.237	361,350
2022-03-03	1.900	1.970	1.900	1.970	1.256	235,500
2022-03-02	1.900	1.940	1.880	1.910	1.218	120,000
2022-03-01	1.920	1.930	1.880	1.900	1.212	145,500
2022-02-28	1.960	1.970	1.910	1.930	1.231	184,800
2022-02-25	1.960	2.000	1.960	1.980	1.263	167,400
2022-02-24	2.010	2.030	1.910	1.960	1.250	918,751
2022-02-23	1.930	2.040	1.930	2.000	1.275	882,751
2022-02-22	1.880	1.940	1.880	1.900	1.212	604,801
2022-02-21	1.900	1.920	1.870	1.870	1.192	102,600
2022-02-18	1.900	1.900	1.880	1.890	1.205	290,250
2022-02-17	1.900	1.920	1.890	1.910	1.218	24,000
2022-02-16	1.900	1.920	1.880	1.880	1.199	125,850
2022-02-15	1.900	1.900	1.880	1.900	1.212	210,600
2022-02-14	1.910	1.950	1.880	1.880	1.199	245,850
2022-02-11	1.900	1.920	1.900	1.900	1.212	61,200
2022-02-10	1.900	1.930	1.900	1.910	1.218	80,400
2022-02-09	1.940	1.940	1.890	1.900	1.212	188,100
2022-02-08	1.890	1.960	1.890	1.930	1.231	272,250
2022-02-07	1.890	1.940	1.890	1.900	1.212	276,900
2022-02-04	1.800	1.890	1.800	1.870	1.192	761,851
2022-02-03	1.770	1.820	1.770	1.800	1.148	48,600
2022-01-31	1.810	1.830	1.800	1.800	1.148	28,200
2022-01-28	1.800	1.800	1.770	1.800	1.148	31,500
2022-01-27	1.780	1.790	1.760	1.780	1.135	93,150
2022-01-26	1.790	1.800	1.780	1.780	1.135	82,950
2022-01-25	1.840	1.840	1.760	1.780	1.135	209,850
2022-01-24	1.850	1.850	1.850	1.850	1.180	16,350
2022-01-21	1.900	1.900	1.840	1.860	1.186	132,600
2022-01-20	1.840	1.850	1.840	1.850	1.180	18,900
2022-01-19	1.850	1.860	1.840	1.840	1.173	48,300
2022-01-17	1.880	1.880	1.860	1.860	1.186	51,600
2022-01-14	1.870	1.870	1.860	1.860	1.186	100,650
2022-01-13	1.940	1.940	1.870	1.890	1.205	312,300
2022-01-12	1.860	1.940	1.860	1.930	1.231	490,501
2022-01-11	1.870	1.870	1.850	1.860	1.186	201,000
2022-01-10	1.880	1.880	1.850	1.850	1.180	92,400
2022-01-07	1.850	1.880	1.850	1.880	1.199	186,150
2022-01-06	1.890	1.890	1.860	1.860	1.186	74,100
2022-01-05	1.870	1.890	1.870	1.880	1.199	203,100
2022-01-04	1.880	1.900	1.850	1.860	1.186	274,500
2022-01-03	1.850	1.880	1.850	1.880	1.199	49,200
2021-12-31	1.860	1.870	1.850	1.870	1.192	76,200
2021-12-30	1.880	1.880	1.860	1.860	1.186	84,900
2021-12-29	1.870	1.880	1.860	1.880	1.199	196,650
2021-12-28	1.870	1.900	1.870	1.890	1.205	536,851

← NewerPage 18 of 19 · 1,127 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.