Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.525	0.530	0.520	0.525	0.525	39,800
2026-01-30	0.525	0.525	0.525	0.525	0.525	3,700
2026-01-29	0.530	0.530	0.530	0.530	0.530	8,800
2026-01-28	0.535	0.550	0.530	0.530	0.530	14,300
2026-01-27	0.530	0.530	0.525	0.530	0.530	19,000
2026-01-26	0.535	0.535	0.535	0.535	0.535	38,100
2026-01-23	0.535	0.535	0.530	0.530	0.530	6,300
2026-01-22	0.535	0.550	0.535	0.550	0.550	77,000
2026-01-21	0.525	0.550	0.525	0.525	0.525	104,700
2026-01-20	0.535	0.535	0.535	0.535	0.535	0
2026-01-19	0.535	0.535	0.535	0.535	0.535	112,600
2026-01-16	0.535	0.535	0.530	0.535	0.535	155,500
2026-01-15	0.535	0.535	0.535	0.535	0.535	0
2026-01-14	0.535	0.535	0.535	0.535	0.535	0
2026-01-13	0.540	0.540	0.535	0.535	0.535	36,100
2026-01-12	0.540	0.540	0.540	0.540	0.540	2,000
2026-01-09	0.525	0.540	0.525	0.540	0.540	84,700
2026-01-08	0.535	0.535	0.525	0.530	0.530	15,100
2026-01-07	0.535	0.535	0.535	0.535	0.535	4,000
2026-01-06	0.535	0.540	0.535	0.540	0.540	15,600
2026-01-05	0.535	0.535	0.535	0.535	0.535	0
2026-01-02	0.540	0.540	0.535	0.535	0.535	24,000
2026-01-01	0.540	0.540	0.540	0.540	0.540	0
2025-12-31	0.540	0.540	0.540	0.540	0.540	0
2025-12-30	0.540	0.540	0.540	0.540	0.540	52,000
2025-12-29	0.520	0.520	0.520	0.520	0.520	0
2025-12-26	0.545	0.545	0.520	0.520	0.520	497,700
2025-12-25	0.560	0.560	0.560	0.560	0.560	0
2025-12-24	0.560	0.560	0.560	0.560	0.560	5,000
2025-12-23	0.545	0.545	0.545	0.545	0.545	0
2025-12-22	0.580	0.580	0.545	0.545	0.545	14,300
2025-12-19	0.550	0.550	0.550	0.550	0.550	5,600
2025-12-18	0.560	0.560	0.560	0.560	0.560	1,900
2025-12-17	0.560	0.560	0.560	0.560	0.560	9,500
2025-12-16	0.570	0.570	0.570	0.570	0.570	0
2025-12-15	0.570	0.570	0.570	0.570	0.570	0
2025-12-12	0.570	0.570	0.570	0.570	0.570	0
2025-12-11	0.570	0.570	0.570	0.570	0.570	2,000
2025-12-10	0.570	0.570	0.570	0.570	0.570	0
2025-12-09	0.570	0.570	0.570	0.570	0.570	9,000
2025-12-08	0.550	0.550	0.545	0.545	0.545	14,100
2025-12-05	0.550	0.550	0.550	0.550	0.550	0
2025-12-04	0.550	0.550	0.550	0.550	0.550	13,700
2025-12-03	0.545	0.555	0.545	0.550	0.550	12,100
2025-12-02	0.545	0.545	0.545	0.545	0.545	0
2025-12-01	0.545	0.545	0.545	0.545	0.545	12,500
2025-11-28	0.545	0.545	0.545	0.545	0.545	30,000
2025-11-27	0.545	0.550	0.540	0.540	0.540	14,500
2025-11-26	0.545	0.545	0.540	0.540	0.540	19,700
2025-11-25	0.545	0.545	0.545	0.545	0.545	1,500
2025-11-24	0.545	0.545	0.545	0.545	0.545	4,600
2025-11-21	0.580	0.580	0.580	0.580	0.580	10,000
2025-11-20	0.545	0.545	0.545	0.545	0.545	0
2025-11-19	0.540	0.545	0.540	0.545	0.545	15,800
2025-11-18	0.550	0.550	0.550	0.550	0.550	34,200
2025-11-17	0.560	0.560	0.560	0.560	0.560	0
2025-11-14	0.560	0.560	0.560	0.560	0.560	15,000
2025-11-13	0.565	0.570	0.560	0.560	0.560	28,200
2025-11-12	0.560	0.560	0.560	0.560	0.560	77,700
2025-11-11	0.560	0.560	0.560	0.560	0.560	1,800

← NewerPage 4 of 19 · 1,128 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.