Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.590	0.590	0.590	0.590	0.590	0
2025-08-15	0.590	0.590	0.590	0.590	0.590	0
2025-08-14	0.590	0.590	0.590	0.590	0.590	0
2025-08-13	0.600	0.600	0.590	0.590	0.590	20,000
2025-08-12	0.570	0.570	0.565	0.565	0.565	34,100
2025-08-11	0.565	0.570	0.565	0.565	0.565	151,800
2025-08-08	0.555	0.565	0.555	0.560	0.560	3,500
2025-08-07	0.555	0.555	0.555	0.555	0.555	10,000
2025-08-06	0.550	0.550	0.550	0.550	0.550	15,000
2025-08-05	0.565	0.565	0.565	0.565	0.565	0
2025-08-04	0.565	0.565	0.565	0.565	0.565	0
2025-08-01	0.565	0.565	0.565	0.565	0.565	12,000
2025-07-31	0.555	0.565	0.555	0.565	0.565	69,700
2025-07-30	0.565	0.565	0.565	0.565	0.565	3,000
2025-07-29	0.565	0.565	0.555	0.560	0.560	118,700
2025-07-28	0.555	0.560	0.555	0.560	0.560	10,800
2025-07-25	0.585	0.585	0.560	0.565	0.565	113,000
2025-07-24	0.580	0.590	0.580	0.585	0.585	89,500
2025-07-23	0.590	0.590	0.590	0.590	0.590	15,000
2025-07-22	0.600	0.600	0.600	0.600	0.600	50,000
2025-07-21	0.555	0.650	0.555	0.600	0.600	533,800
2025-07-18	0.540	0.540	0.540	0.540	0.540	8,000
2025-07-17	0.535	0.535	0.535	0.535	0.535	1,000
2025-07-16	0.545	0.545	0.540	0.540	0.540	5,000
2025-07-15	0.570	0.570	0.540	0.540	0.540	20,100
2025-07-14	0.530	0.550	0.530	0.535	0.535	70,600
2025-07-11	0.550	0.550	0.550	0.550	0.550	20,000
2025-07-10	0.560	0.560	0.545	0.550	0.550	190,600
2025-07-09	0.560	0.570	0.560	0.570	0.570	33,700
2025-07-08	0.570	0.570	0.560	0.560	0.560	52,100
2025-07-07	0.580	0.580	0.540	0.580	0.580	41,800
2025-07-04	0.580	0.580	0.580	0.580	0.580	2,400
2025-07-03	0.590	0.590	0.590	0.590	0.590	0
2025-07-02	0.590	0.590	0.545	0.590	0.590	21,800
2025-07-01	0.595	0.600	0.595	0.600	0.600	10,000
2025-06-30	0.590	0.590	0.590	0.590	0.590	10,000
2025-06-26	0.570	0.580	0.570	0.580	0.580	19,500
2025-06-25	0.560	0.560	0.560	0.560	0.560	8,300
2025-06-24	0.550	0.550	0.550	0.550	0.550	0
2025-06-23	0.535	0.550	0.535	0.550	0.550	7,100
2025-06-20	0.550	0.550	0.550	0.550	0.550	0
2025-06-19	0.530	0.550	0.530	0.550	0.550	29,000
2025-06-18	0.530	0.550	0.530	0.530	0.530	18,700
2025-06-17	0.530	0.535	0.530	0.530	0.530	128,200
2025-06-16	0.540	0.550	0.530	0.530	0.530	34,600
2025-06-13	0.550	0.550	0.540	0.540	0.540	17,200
2025-06-12	0.550	0.565	0.550	0.565	0.565	13,000
2025-06-11	0.560	0.560	0.560	0.560	0.560	10,000
2025-06-10	0.550	0.555	0.550	0.550	0.550	56,500
2025-06-09	0.550	0.550	0.550	0.550	0.550	22,100
2025-06-06	0.560	0.565	0.560	0.560	0.560	12,600
2025-06-05	0.540	0.560	0.540	0.560	0.560	8,300
2025-06-04	0.560	0.560	0.545	0.560	0.560	40,300
2025-06-03	0.560	0.560	0.560	0.560	0.560	3,400
2025-05-30	0.560	0.560	0.560	0.560	0.560	3,400
2025-05-29	0.540	0.560	0.540	0.560	0.560	3,000
2025-05-28	0.555	0.560	0.550	0.560	0.560	38,000
2025-05-27	0.575	0.575	0.555	0.555	0.555	71,000
2025-05-26	0.570	0.570	0.570	0.570	0.570	0
2025-05-23	0.570	0.570	0.565	0.570	0.570	20,100

← NewerPage 6 of 19 · 1,129 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.