Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.695	0.695	0.690	0.690	0.690	9,000
2025-01-20	0.690	0.690	0.690	0.690	0.690	15,000
2025-01-17	0.710	0.710	0.695	0.695	0.695	23,000
2025-01-15	0.700	0.730	0.695	0.730	0.730	10,000
2025-01-14	0.700	0.730	0.685	0.700	0.700	25,600
2025-01-13	0.705	0.710	0.700	0.700	0.700	52,200
2025-01-10	0.705	0.705	0.705	0.705	0.705	17,800
2025-01-07	0.710	0.710	0.710	0.710	0.710	20,000
2025-01-03	0.710	0.710	0.710	0.710	0.710	17,500
2024-12-31	0.700	0.700	0.700	0.700	0.700	4,500
2024-12-27	0.700	0.700	0.700	0.700	0.700	11,800
2024-12-26	0.700	0.700	0.695	0.695	0.695	36,700
2024-12-24	0.700	0.700	0.700	0.700	0.700	20,000
2024-12-23	0.700	0.700	0.700	0.700	0.700	25,000
2024-12-20	0.700	0.700	0.700	0.700	0.700	7,100
2024-12-18	0.700	0.700	0.700	0.700	0.700	1,000
2024-12-17	0.700	0.710	0.695	0.695	0.695	70,000
2024-12-16	0.710	0.710	0.710	0.710	0.710	13,500
2024-12-13	0.710	0.710	0.700	0.710	0.710	12,800
2024-12-12	0.705	0.715	0.705	0.710	0.710	48,200
2024-12-10	0.715	0.715	0.700	0.700	0.700	56,000
2024-12-09	0.715	0.715	0.710	0.710	0.710	37,100
2024-12-06	0.730	0.730	0.720	0.720	0.720	11,800
2024-12-05	0.720	0.720	0.710	0.710	0.710	24,000
2024-12-04	0.730	0.730	0.710	0.710	0.710	17,800
2024-12-03	0.710	0.710	0.710	0.710	0.710	6,000
2024-12-02	0.715	0.730	0.710	0.730	0.730	69,300
2024-11-29	0.715	0.715	0.705	0.710	0.710	17,100
2024-11-27	0.735	0.735	0.690	0.690	0.690	94,300
2024-11-26	0.750	0.750	0.735	0.735	0.735	3,700
2024-11-22	0.750	0.750	0.750	0.750	0.750	20,000
2024-11-21	0.740	0.750	0.740	0.750	0.750	8,600
2024-11-20	0.760	0.760	0.740	0.750	0.750	4,500
2024-11-18	0.740	0.740	0.740	0.740	0.740	2,100
2024-11-15	0.740	0.740	0.740	0.740	0.740	6,000
2024-11-14	0.760	0.760	0.740	0.740	0.740	9,100
2024-11-13	0.750	0.750	0.740	0.740	0.740	65,300
2024-11-12	0.750	0.750	0.750	0.750	0.750	22,100
2024-11-11	0.765	0.765	0.750	0.750	0.750	65,100
2024-11-08	0.755	0.755	0.755	0.755	0.755	900
2024-11-07	0.755	0.755	0.755	0.755	0.755	29,000
2024-11-06	0.820	0.820	0.770	0.770	0.770	1,000
2024-11-05	0.755	0.800	0.750	0.780	0.780	122,900
2024-11-01	0.765	0.830	0.765	0.830	0.830	110,500
2024-10-29	0.765	0.765	0.765	0.765	0.765	6,100
2024-10-28	0.770	0.770	0.760	0.760	0.760	46,200
2024-10-25	0.775	0.780	0.765	0.775	0.775	225,000
2024-10-24	0.780	0.800	0.775	0.775	0.775	44,900
2024-10-23	0.785	0.785	0.780	0.780	0.780	19,300
2024-10-22	0.785	0.785	0.785	0.785	0.785	29,800
2024-10-21	0.785	0.785	0.785	0.785	0.785	9,300
2024-10-11	0.810	0.810	0.790	0.790	0.790	23,000
2024-10-10	0.765	0.810	0.765	0.810	0.810	55,800
2024-10-09	0.795	0.795	0.795	0.795	0.795	1,800
2024-10-08	0.800	0.800	0.800	0.800	0.800	5,000
2024-10-07	0.770	0.835	0.760	0.835	0.835	58,600
2024-10-04	0.790	0.790	0.780	0.780	0.780	31,600
2024-10-03	0.790	0.790	0.790	0.790	0.790	27,400
2024-10-02	0.800	0.800	0.800	0.800	0.800	12,500
2024-09-30	0.800	0.800	0.800	0.800	0.800	3,400

← NewerPage 8 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.