Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	1.880	1.880	1.870	1.870	1.192	81,300
2021-12-24	1.890	1.890	1.870	1.880	1.199	49,650
2021-12-23	1.890	1.890	1.880	1.880	1.199	109,950
2021-12-22	1.920	1.930	1.880	1.890	1.205	231,300
2021-12-21	1.890	1.920	1.890	1.920	1.224	110,400
2021-12-20	1.880	1.880	1.880	1.880	1.199	12,000
2021-12-17	1.900	1.900	1.880	1.890	1.205	142,200
2021-12-16	1.880	1.930	1.880	1.900	1.212	126,150
2021-12-15	1.870	1.900	1.870	1.880	1.199	90,150
2021-12-14	1.880	1.890	1.870	1.880	1.199	143,400
2021-12-13	1.890	1.900	1.890	1.890	1.205	33,000
2021-12-10	1.900	1.900	1.880	1.880	1.199	60,900
2021-12-09	1.900	1.900	1.880	1.890	1.205	204,450
2021-12-08	1.880	1.930	1.880	1.900	1.212	16,650
2021-12-07	1.900	1.920	1.880	1.900	1.212	95,400
2021-12-06	1.900	1.930	1.900	1.900	1.212	88,200
2021-12-02	1.920	1.980	1.910	1.940	1.237	323,550
2021-12-01	1.960	2.030	1.910	1.930	1.231	1,198,201
2021-11-30	1.950	1.970	1.920	1.930	1.231	61,350
2021-11-29	1.880	1.890	1.870	1.890	1.205	748,351
2021-11-26	1.980	1.980	1.880	1.900	1.212	299,250
2021-11-25	1.930	1.980	1.920	1.980	1.263	131,100
2021-11-24	1.920	1.940	1.900	1.930	1.231	93,300
2021-11-23	1.890	1.930	1.890	1.900	1.212	152,550
2021-11-22	1.870	1.890	1.870	1.880	1.199	83,250
2021-11-19	1.890	1.890	1.890	1.890	1.205	94,650
2021-11-18	1.850	1.890	1.840	1.890	1.205	100,200
2021-11-17	1.880	1.890	1.850	1.860	1.186	137,700
2021-11-16	1.890	1.890	1.880	1.890	1.205	25,800
2021-11-15	1.880	1.910	1.880	1.890	1.205	90,150
2021-11-12	1.950	1.950	1.930	1.940	1.237	45,150
2021-11-11	1.930	1.950	1.900	1.950	1.243	48,300
2021-11-10	1.930	1.940	1.880	1.930	1.231	410,400
2021-11-09	1.930	1.980	1.920	1.980	1.263	29,250
2021-11-08	1.960	1.960	1.920	1.930	1.231	43,200
2021-11-05	1.930	1.950	1.930	1.950	1.243	83,850
2021-11-03	1.980	1.980	1.920	1.930	1.231	475,201
2021-11-02	1.990	2.000	1.980	1.990	1.269	193,650
2021-11-01	1.950	1.990	1.940	1.990	1.269	134,550
2021-10-29	2.010	2.020	2.000	2.020	1.288	62,850
2021-10-28	1.980	2.020	1.980	2.010	1.282	364,050
2021-10-27	2.030	2.040	1.990	2.010	1.282	762,151
2021-10-26	2.030	2.060	2.000	2.030	1.294	216,600
2021-10-25	2.000	2.040	2.000	2.030	1.294	291,750
2021-10-22	2.030	2.030	1.990	2.010	1.282	106,500
2021-10-21	1.980	2.020	1.980	2.010	1.282	113,100

← NewerPage 19 of 19 · 1,126 trading days

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.