Choo Bee Metal Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.800	0.800	0.800	0.800	0.800	6,000
2024-09-26	0.800	0.800	0.800	0.800	0.800	93,300
2024-09-25	0.800	0.800	0.800	0.800	0.800	4,000
2024-09-24	0.800	0.850	0.800	0.850	0.850	9,200
2024-09-23	0.800	0.800	0.800	0.800	0.800	16,000
2024-09-18	0.800	0.800	0.800	0.800	0.800	10,000
2024-09-17	0.800	0.800	0.800	0.800	0.800	4,000
2024-09-12	0.805	0.810	0.800	0.800	0.800	57,000
2024-09-11	0.780	0.830	0.780	0.830	0.830	19,500
2024-09-06	0.805	0.805	0.805	0.805	0.805	3,000
2024-09-05	0.805	0.810	0.805	0.805	0.805	18,400
2024-09-04	0.805	0.805	0.805	0.805	0.805	18,700
2024-09-02	0.800	0.800	0.800	0.800	0.800	59,200
2024-08-30	0.815	0.825	0.815	0.825	0.825	5,700
2024-08-29	0.830	0.835	0.830	0.835	0.835	13,000
2024-08-28	0.830	0.830	0.830	0.830	0.830	35,900
2024-08-27	0.860	0.860	0.830	0.830	0.830	11,200
2024-08-23	0.845	0.845	0.835	0.835	0.835	8,300
2024-08-22	0.850	0.850	0.850	0.850	0.850	5,000
2024-08-20	0.855	0.855	0.845	0.850	0.850	50,300
2024-08-19	0.870	0.870	0.850	0.850	0.850	94,300
2024-08-16	0.875	0.910	0.875	0.880	0.880	22,800
2024-08-14	0.885	0.890	0.885	0.890	0.890	63,000
2024-08-13	0.870	0.870	0.870	0.870	0.870	1,800
2024-08-12	0.870	0.880	0.870	0.880	0.880	15,000
2024-08-09	0.865	0.865	0.865	0.865	0.865	5,500
2024-08-08	0.855	0.865	0.855	0.865	0.865	34,600
2024-08-07	0.850	0.850	0.850	0.850	0.850	17,000
2024-08-06	0.850	0.850	0.850	0.850	0.850	5,200
2024-08-05	0.850	0.860	0.850	0.850	0.850	89,600
2024-08-02	0.920	0.920	0.900	0.900	0.900	11,400
2024-07-30	0.920	0.920	0.920	0.920	0.920	9,000
2024-07-29	0.920	0.920	0.920	0.920	0.920	6,700
2024-07-26	0.920	0.920	0.920	0.920	0.920	1,800
2024-07-25	0.930	0.930	0.925	0.925	0.925	3,000
2024-07-19	0.930	0.935	0.930	0.935	0.935	52,700
2024-07-18	0.940	0.950	0.940	0.940	0.940	50,000
2024-07-17	0.950	0.960	0.950	0.950	0.945	127,700
2024-07-16	0.930	0.935	0.925	0.925	0.920	13,600
2024-07-15	0.955	0.955	0.930	0.930	0.925	39,600
2024-07-12	0.930	0.940	0.930	0.940	0.935	19,000
2024-07-11	0.930	0.930	0.930	0.930	0.925	3,300
2024-07-10	0.935	0.935	0.935	0.935	0.930	500
2024-07-09	0.950	0.955	0.930	0.930	0.925	68,000
2024-07-05	0.960	0.960	0.955	0.955	0.950	37,100
2024-07-04	0.955	0.960	0.950	0.950	0.945	15,500
2024-07-03	0.955	0.960	0.930	0.960	0.955	82,000
2024-07-02	0.930	0.960	0.930	0.960	0.955	152,100
2024-07-01	0.915	0.930	0.915	0.930	0.925	10,000
2024-06-28	0.930	0.930	0.930	0.930	0.925	100
2024-06-27	0.930	0.930	0.930	0.930	0.925	5,000
2024-06-25	0.945	0.945	0.940	0.945	0.940	94,100
2024-06-21	0.945	0.950	0.940	0.945	0.940	65,000
2024-06-20	0.955	0.955	0.940	0.945	0.940	19,000
2024-06-19	0.970	0.970	0.960	0.960	0.955	154,500
2024-06-18	0.960	0.995	0.960	0.970	0.965	328,900
2024-06-14	0.935	0.970	0.935	0.955	0.950	635,200
2024-06-13	0.920	0.930	0.920	0.930	0.925	60,000
2024-06-12	0.925	0.930	0.925	0.930	0.925	8,000
2024-06-11	0.920	0.930	0.920	0.930	0.925	118,300

← NewerPage 9 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.