Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.560	0.560	0.560	0.560	0.560	1,800
2025-11-10	0.555	0.555	0.555	0.555	0.555	3,300
2025-11-07	0.570	0.570	0.560	0.560	0.560	19,300
2025-11-06	0.580	0.580	0.580	0.580	0.580	0
2025-11-05	0.560	0.580	0.560	0.580	0.580	6,800
2025-11-04	0.570	0.570	0.570	0.570	0.570	15,000
2025-11-03	0.570	0.570	0.570	0.570	0.570	20,000
2025-10-31	0.570	0.570	0.570	0.570	0.570	0
2025-10-30	0.560	0.570	0.560	0.570	0.570	2,600
2025-10-29	0.580	0.580	0.580	0.580	0.580	0
2025-10-28	0.580	0.580	0.580	0.580	0.580	0
2025-10-27	0.580	0.580	0.580	0.580	0.580	0
2025-10-24	0.580	0.580	0.560	0.580	0.580	13,500
2025-10-23	0.560	0.560	0.560	0.560	0.560	0
2025-10-22	0.570	0.570	0.560	0.560	0.560	56,000
2025-10-21	0.555	0.555	0.555	0.555	0.555	0
2025-10-17	0.575	0.575	0.555	0.555	0.555	6,300
2025-10-16	0.560	0.560	0.560	0.560	0.560	0
2025-10-15	0.550	0.560	0.550	0.560	0.560	14,300
2025-10-14	0.560	0.560	0.550	0.550	0.550	30,500
2025-10-13	0.540	0.540	0.540	0.540	0.540	15,000
2025-10-10	0.560	0.560	0.560	0.560	0.560	0
2025-10-09	0.550	0.560	0.550	0.560	0.560	6,000
2025-10-08	0.570	0.570	0.570	0.570	0.570	0
2025-10-07	0.550	0.570	0.550	0.570	0.570	20,000
2025-10-06	0.570	0.570	0.570	0.570	0.570	8,000
2025-10-03	0.590	0.590	0.580	0.580	0.580	28,500
2025-10-02	0.565	0.590	0.565	0.590	0.590	18,800
2025-10-01	0.550	0.560	0.550	0.560	0.560	10,000
2025-09-30	0.550	0.550	0.550	0.550	0.550	4,500
2025-09-29	0.540	0.555	0.540	0.550	0.550	125,200
2025-09-26	0.555	0.555	0.555	0.555	0.555	9,000
2025-09-25	0.550	0.560	0.530	0.555	0.555	76,900
2025-09-24	0.550	0.555	0.550	0.550	0.550	136,400
2025-09-23	0.550	0.550	0.550	0.550	0.550	23,000
2025-09-22	0.560	0.560	0.540	0.540	0.540	125,000
2025-09-19	0.550	0.555	0.540	0.540	0.540	215,400
2025-09-18	0.550	0.555	0.550	0.550	0.550	140,200
2025-09-17	0.560	0.560	0.550	0.550	0.550	144,300
2025-09-16	0.550	0.550	0.550	0.550	0.550	0
2025-09-15	0.550	0.550	0.550	0.550	0.550	0
2025-09-12	0.560	0.560	0.550	0.550	0.550	16,000
2025-09-11	0.565	0.565	0.560	0.560	0.560	24,500
2025-09-10	0.560	0.560	0.560	0.560	0.560	100
2025-09-09	0.565	0.565	0.565	0.565	0.565	3,300
2025-09-08	0.565	0.565	0.560	0.560	0.560	24,300
2025-09-05	0.560	0.560	0.560	0.560	0.560	0
2025-09-04	0.560	0.560	0.560	0.560	0.560	0
2025-09-03	0.580	0.580	0.560	0.560	0.560	21,000
2025-09-02	0.585	0.585	0.585	0.585	0.585	0
2025-09-01	0.585	0.585	0.585	0.585	0.585	0
2025-08-29	0.560	0.585	0.560	0.585	0.585	22,500
2025-08-28	0.565	0.580	0.565	0.580	0.580	22,200
2025-08-27	0.580	0.580	0.580	0.580	0.580	20,000
2025-08-26	0.585	0.585	0.585	0.585	0.585	0
2025-08-25	0.570	0.585	0.570	0.585	0.585	12,300
2025-08-22	0.585	0.585	0.575	0.585	0.585	154,000
2025-08-21	0.585	0.585	0.560	0.560	0.560	30,600
2025-08-20	0.590	0.590	0.590	0.590	0.590	0
2025-08-19	0.590	0.590	0.590	0.590	0.590	0

← NewerPage 5 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.