Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.565	0.575	0.565	0.570	0.570	57,100
2025-05-21	0.580	0.580	0.565	0.565	0.565	38,400
2025-05-20	0.575	0.605	0.570	0.570	0.570	8,400
2025-05-19	0.605	0.605	0.575	0.575	0.575	10,600
2025-05-16	0.575	0.610	0.575	0.610	0.610	25,300
2025-05-15	0.600	0.600	0.585	0.585	0.585	33,000
2025-05-14	0.580	0.580	0.580	0.580	0.580	6,100
2025-05-13	0.590	0.645	0.590	0.590	0.590	5,200
2025-05-09	0.560	0.560	0.555	0.560	0.560	103,100
2025-05-08	0.550	0.550	0.550	0.550	0.550	1,800
2025-05-07	0.550	0.550	0.550	0.550	0.550	0
2025-05-06	0.550	0.550	0.550	0.550	0.550	0
2025-05-05	0.550	0.550	0.550	0.550	0.550	0
2025-05-02	0.550	0.555	0.550	0.550	0.550	29,000
2025-04-30	0.540	0.545	0.540	0.540	0.540	122,900
2025-04-29	0.550	0.550	0.550	0.550	0.550	10,000
2025-04-24	0.580	0.580	0.580	0.580	0.580	9,000
2025-04-23	0.545	0.545	0.540	0.540	0.540	36,000
2025-04-22	0.550	0.550	0.535	0.540	0.540	51,100
2025-04-18	0.555	0.555	0.545	0.545	0.545	30,000
2025-04-17	0.545	0.590	0.535	0.555	0.555	90,100
2025-04-16	0.550	0.550	0.530	0.540	0.540	28,600
2025-04-14	0.545	0.545	0.545	0.545	0.545	3,000
2025-04-11	0.530	0.530	0.530	0.530	0.530	3,500
2025-04-10	0.530	0.530	0.530	0.530	0.530	5,800
2025-04-09	0.530	0.530	0.530	0.530	0.530	7,300
2025-04-08	0.525	0.530	0.525	0.530	0.530	18,500
2025-04-07	0.585	0.585	0.520	0.525	0.525	33,700
2025-04-04	0.600	0.600	0.600	0.600	0.600	5,800
2025-04-02	0.600	0.600	0.600	0.600	0.600	5,200
2025-03-25	0.600	0.600	0.600	0.600	0.600	8,000
2025-03-24	0.590	0.600	0.590	0.600	0.600	36,100
2025-03-20	0.610	0.610	0.610	0.610	0.610	7,000
2025-03-17	0.600	0.600	0.590	0.600	0.600	33,200
2025-03-14	0.600	0.600	0.600	0.600	0.600	19,500
2025-03-12	0.600	0.600	0.600	0.600	0.600	6,800
2025-03-11	0.600	0.610	0.600	0.600	0.600	25,600
2025-03-10	0.600	0.610	0.600	0.600	0.600	41,900
2025-03-07	0.600	0.680	0.600	0.600	0.600	55,600
2025-03-05	0.595	0.600	0.590	0.600	0.600	83,400
2025-03-04	0.625	0.625	0.600	0.600	0.600	79,600
2025-03-03	0.630	0.630	0.630	0.630	0.630	9,200
2025-02-28	0.625	0.640	0.620	0.630	0.630	67,200
2025-02-27	0.670	0.670	0.660	0.670	0.670	15,400
2025-02-26	0.680	0.680	0.670	0.670	0.670	36,000
2025-02-24	0.680	0.680	0.675	0.680	0.680	47,200
2025-02-21	0.680	0.680	0.680	0.680	0.680	16,800
2025-02-20	0.680	0.680	0.680	0.680	0.680	1,000
2025-02-14	0.680	0.700	0.680	0.700	0.700	21,400
2025-02-13	0.675	0.675	0.675	0.675	0.675	1,800
2025-02-12	0.680	0.680	0.670	0.670	0.670	168,700
2025-02-07	0.670	0.670	0.670	0.670	0.670	1,800
2025-02-05	0.690	0.690	0.690	0.690	0.690	5,900
2025-02-04	0.685	0.690	0.685	0.690	0.690	11,000
2025-02-03	0.680	0.680	0.665	0.675	0.675	26,800
2025-01-31	0.700	0.700	0.700	0.700	0.700	1,500
2025-01-28	0.685	0.685	0.685	0.685	0.685	10,000
2025-01-24	0.685	0.685	0.680	0.680	0.680	16,700
2025-01-23	0.685	0.685	0.685	0.685	0.685	32,200
2025-01-22	0.690	0.700	0.690	0.690	0.690	25,400

← NewerPage 7 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.