Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Choo Bee Metal Industries Berhad (5797.KL)

Compare

0.6800

0.0000

(0.00%)

As of February 24 at 4:50:02 PM GMT+8. Market Open.

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.6800	0.6800	0.6750	0.6800	0.6800	47,200
Feb 21, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	16,800
Feb 20, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Feb 19, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 18, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 17, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 14, 2025	0.6800	0.7000	0.6800	0.7000	0.7000	21,400
Feb 13, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	1,800
Feb 12, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	168,700
Feb 10, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 7, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	1,800
Feb 6, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 5, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	5,900
Feb 4, 2025	0.6850	0.6900	0.6850	0.6900	0.6900	11,000
Feb 3, 2025	0.6800	0.6800	0.6650	0.6750	0.6750	26,800
Jan 31, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	1,500
Jan 28, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	10,000
Jan 27, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 24, 2025	0.6850	0.6850	0.6800	0.6800	0.6800	16,700
Jan 23, 2025	0.6850	0.6850	0.6850	0.6850	0.6850	32,200
Jan 22, 2025	0.6900	0.7000	0.6900	0.6900	0.6900	25,400
Jan 21, 2025	0.6950	0.6950	0.6900	0.6900	0.6900	9,000
Jan 20, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	15,000
Jan 17, 2025	0.7100	0.7100	0.6950	0.6950	0.6950	23,000
Jan 16, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Jan 15, 2025	0.7000	0.7300	0.6950	0.7300	0.7300	10,000
Jan 14, 2025	0.7000	0.7300	0.6850	0.7000	0.7000	25,600
Jan 13, 2025	0.7050	0.7100	0.7000	0.7000	0.7000	52,200
Jan 10, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	17,800
Jan 9, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 8, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 7, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	20,000
Jan 6, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 3, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	17,500
Jan 2, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 31, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,500
Dec 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	11,800
Dec 26, 2024	0.7000	0.7000	0.6950	0.6950	0.6950	36,700
Dec 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	20,000
Dec 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	25,000
Dec 20, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,100
Dec 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 18, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Dec 17, 2024	0.7000	0.7100	0.6950	0.6950	0.6950	70,000
Dec 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	13,500
Dec 13, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	12,800
Dec 12, 2024	0.7050	0.7150	0.7050	0.7100	0.7100	48,200
Dec 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 10, 2024	0.7150	0.7150	0.7000	0.7000	0.7000	56,000
Dec 9, 2024	0.7150	0.7150	0.7100	0.7100	0.7100	37,100
Dec 6, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	11,800
Dec 5, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	24,000
Dec 4, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	17,800
Dec 3, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	6,000
Dec 2, 2024	0.7150	0.7300	0.7100	0.7300	0.7300	69,300
Nov 29, 2024	0.7150	0.7150	0.7050	0.7100	0.7100	17,100
Nov 28, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 27, 2024	0.7350	0.7350	0.6900	0.6900	0.6900	94,300
Nov 26, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	3,700
Nov 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	20,000
Nov 21, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	8,600
Nov 20, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	4,500
Nov 19, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 18, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,100
Nov 15, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	6,000
Nov 14, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	9,100
Nov 13, 2024	0.7500	0.7500	0.7400	0.7400	0.7400	65,300
Nov 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	22,100
Nov 11, 2024	0.7650	0.7650	0.7500	0.7500	0.7500	65,100
Nov 8, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	900
Nov 7, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	29,000
Nov 6, 2024	0.8200	0.8200	0.7700	0.7700	0.7700	1,000
Nov 5, 2024	0.7550	0.8000	0.7500	0.7800	0.7800	122,900
Nov 4, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 1, 2024	0.7650	0.8300	0.7650	0.8300	0.8300	110,500
Oct 30, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	-
Oct 29, 2024	0.7650	0.7650	0.7650	0.7650	0.7650	6,100
Oct 28, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	46,200
Oct 25, 2024	0.7750	0.7800	0.7650	0.7750	0.7750	225,000
Oct 24, 2024	0.7800	0.8000	0.7750	0.7750	0.7750	44,900
Oct 23, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	19,300
Oct 22, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	29,800
Oct 21, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	9,300
Oct 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 17, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 14, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Oct 11, 2024	0.8100	0.8100	0.7900	0.7900	0.7900	23,000
Oct 10, 2024	0.7650	0.8100	0.7650	0.8100	0.8100	55,800
Oct 9, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	1,800
Oct 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	5,000
Oct 7, 2024	0.7700	0.8350	0.7600	0.8350	0.8350	58,600
Oct 4, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	31,600
Oct 3, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	27,400
Oct 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	12,500
Oct 1, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 30, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,400
Sep 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	6,000
Sep 26, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	93,300
Sep 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Sep 24, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	9,200
Sep 23, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	16,000
Sep 20, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 19, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	10,000
Sep 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
Sep 13, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 12, 2024	0.8050	0.8100	0.8000	0.8000	0.8000	57,000
Sep 11, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	19,500
Sep 10, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Sep 9, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Sep 6, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	3,000
Sep 5, 2024	0.8050	0.8100	0.8050	0.8050	0.8050	18,400
Sep 4, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	18,700
Sep 3, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Sep 2, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	59,200
Aug 30, 2024	0.8150	0.8250	0.8150	0.8250	0.8250	5,700
Aug 29, 2024	0.8300	0.8350	0.8300	0.8350	0.8350	13,000
Aug 28, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	35,900
Aug 27, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	11,200
Aug 26, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
Aug 23, 2024	0.8450	0.8450	0.8350	0.8350	0.8350	8,300
Aug 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,000
Aug 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 20, 2024	0.8550	0.8550	0.8450	0.8500	0.8500	50,300
Aug 19, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	94,300
Aug 16, 2024	0.8750	0.9100	0.8750	0.8800	0.8800	22,800
Aug 15, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Aug 14, 2024	0.8850	0.8900	0.8850	0.8900	0.8900	63,000
Aug 13, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,800
Aug 12, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	15,000
Aug 9, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	5,500
Aug 8, 2024	0.8550	0.8650	0.8550	0.8650	0.8650	34,600
Aug 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	17,000
Aug 6, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	5,200
Aug 5, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	89,600
Aug 2, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	11,400
Aug 1, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 31, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Jul 30, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	9,000
Jul 29, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	6,700
Jul 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,800
Jul 25, 2024	0.9300	0.9300	0.9250	0.9250	0.9250	3,000
Jul 24, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jul 23, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jul 22, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
Jul 19, 2024	0.9300	0.9350	0.9300	0.9350	0.9350	52,700
Jul 18, 2024	0.0050 Dividend
Jul 18, 2024	0.9400	0.9500	0.9400	0.9400	0.9400	50,000
Jul 17, 2024	0.9500	0.9600	0.9500	0.9500	0.9450	127,700
Jul 16, 2024	0.9300	0.9350	0.9250	0.9250	0.9201	13,600
Jul 15, 2024	0.9550	0.9550	0.9300	0.9300	0.9251	39,600
Jul 12, 2024	0.9300	0.9400	0.9300	0.9400	0.9351	19,000
Jul 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9251	3,300
Jul 10, 2024	0.9350	0.9350	0.9350	0.9350	0.9301	500
Jul 9, 2024	0.9500	0.9550	0.9300	0.9300	0.9251	68,000
Jul 5, 2024	0.9600	0.9600	0.9550	0.9550	0.9500	37,100
Jul 4, 2024	0.9550	0.9600	0.9500	0.9500	0.9450	15,500
Jul 3, 2024	0.9550	0.9600	0.9300	0.9600	0.9549	82,000
Jul 2, 2024	0.9300	0.9600	0.9300	0.9600	0.9549	152,100
Jul 1, 2024	0.9150	0.9300	0.9150	0.9300	0.9251	10,000
Jun 28, 2024	0.9300	0.9300	0.9300	0.9300	0.9251	100
Jun 27, 2024	0.9300	0.9300	0.9300	0.9300	0.9251	5,000
Jun 26, 2024	0.9450	0.9450	0.9450	0.9450	0.9400	-
Jun 25, 2024	0.9450	0.9450	0.9400	0.9450	0.9400	94,100
Jun 24, 2024	0.9450	0.9450	0.9450	0.9450	0.9400	-
Jun 21, 2024	0.9450	0.9500	0.9400	0.9450	0.9400	65,000
Jun 20, 2024	0.9550	0.9550	0.9400	0.9450	0.9400	19,000
Jun 19, 2024	0.9700	0.9700	0.9600	0.9600	0.9549	154,500
Jun 18, 2024	0.9600	0.9950	0.9600	0.9700	0.9649	328,900
Jun 14, 2024	0.9350	0.9700	0.9350	0.9550	0.9500	635,200
Jun 13, 2024	0.9200	0.9300	0.9200	0.9300	0.9251	60,000
Jun 12, 2024	0.9250	0.9300	0.9250	0.9300	0.9251	8,000
Jun 11, 2024	0.9200	0.9300	0.9200	0.9300	0.9251	118,300
Jun 10, 2024	0.9100	0.9150	0.9100	0.9100	0.9052	45,000
Jun 7, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	10,000
Jun 6, 2024	0.9050	0.9050	0.9000	0.9000	0.8953	12,600
Jun 5, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	7,400
Jun 4, 2024	0.9000	0.9300	0.8950	0.9300	0.9251	14,300
May 31, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	5,000
May 30, 2024	0.8900	0.9000	0.8900	0.9000	0.8953	34,700
May 29, 2024	0.9350	0.9350	0.9100	0.9100	0.9052	33,800
May 28, 2024	0.9500	0.9500	0.9400	0.9400	0.9351	43,700
May 27, 2024	0.9550	0.9600	0.9550	0.9550	0.9500	38,000
May 24, 2024	0.9550	0.9550	0.9550	0.9550	0.9500	9,000
May 23, 2024	0.9450	0.9600	0.9450	0.9500	0.9450	52,700
May 21, 2024	0.9400	0.9500	0.9400	0.9450	0.9400	90,500
May 20, 2024	0.9200	0.9350	0.9200	0.9350	0.9301	201,800
May 17, 2024	0.9300	0.9300	0.9250	0.9250	0.9201	31,400
May 16, 2024	0.9100	0.9300	0.9100	0.9300	0.9251	85,000
May 15, 2024	0.9150	0.9150	0.9150	0.9150	0.9102	-
May 14, 2024	0.9050	0.9150	0.9050	0.9150	0.9102	3,000
May 13, 2024	0.9150	0.9150	0.9150	0.9150	0.9102	3,000
May 10, 2024	0.9000	0.9150	0.9000	0.9150	0.9102	134,100
May 9, 2024	0.8950	0.9150	0.8950	0.8950	0.8903	82,200
May 8, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	6,000
May 7, 2024	0.8900	0.9100	0.8900	0.9000	0.8953	41,500
May 6, 2024	0.8950	0.8950	0.8950	0.8950	0.8903	8,000
May 3, 2024	0.8800	0.9000	0.8800	0.8900	0.8853	79,600
May 2, 2024	0.8800	0.8800	0.8800	0.8800	0.8754	23,000
Apr 30, 2024	0.8800	0.9000	0.8800	0.8850	0.8803	66,000
Apr 29, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	-
Apr 26, 2024	0.9000	0.9000	0.9000	0.9000	0.8953	5,000
Apr 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9152	-
Apr 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9152	-
Apr 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9152	-
Apr 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9152	9,000
Apr 19, 2024	0.9200	0.9200	0.9200	0.9200	0.9152	60,000
Apr 18, 2024	0.9200	0.9200	0.9100	0.9150	0.9102	143,000
Apr 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9251	2,000
Apr 16, 2024	0.9500	0.9500	0.9100	0.9200	0.9152	16,000
Apr 15, 2024	0.9500	0.9600	0.9450	0.9500	0.9450	114,100
Apr 12, 2024	0.9400	0.9600	0.9300	0.9600	0.9549	88,300
Apr 9, 2024	0.9050	0.9400	0.9050	0.9400	0.9351	83,600
Apr 8, 2024	0.9000	0.9500	0.9000	0.9000	0.8953	30,600
Apr 5, 2024	0.8800	0.9000	0.8800	0.9000	0.8953	20,000
Apr 4, 2024	0.8850	0.8950	0.8800	0.8800	0.8754	80,000
Apr 3, 2024	0.8800	0.8800	0.8800	0.8800	0.8754	-
Apr 2, 2024	0.8700	0.8800	0.8700	0.8800	0.8754	26,000
Apr 1, 2024	0.8650	0.8650	0.8650	0.8650	0.8604	5,000
Mar 29, 2024	0.8700	0.8700	0.8600	0.8600	0.8555	71,800
Mar 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8654	15,000
Mar 26, 2024	0.8650	0.8700	0.8650	0.8700	0.8654	8,000
Mar 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8604	1,000
Mar 22, 2024	0.8700	0.8700	0.8650	0.8650	0.8604	16,100
Mar 21, 2024	0.8650	0.8650	0.8600	0.8600	0.8555	6,000
Mar 20, 2024	0.8700	0.8700	0.8600	0.8650	0.8604	7,000
Mar 19, 2024	0.8600	0.8600	0.8550	0.8600	0.8555	15,000
Mar 18, 2024	0.8650	0.8800	0.8600	0.8700	0.8654	44,700
Mar 15, 2024	0.8550	0.8800	0.8500	0.8600	0.8555	24,400
Mar 14, 2024	0.8700	0.8700	0.8650	0.8650	0.8604	47,300
Mar 13, 2024	0.8750	0.8750	0.8700	0.8700	0.8654	19,000
Mar 12, 2024	0.8700	0.8750	0.8700	0.8750	0.8704	19,600
Mar 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8654	12,000
Mar 8, 2024	0.8700	0.8800	0.8700	0.8800	0.8754	8,000
Mar 7, 2024	0.8950	0.8950	0.8950	0.8950	0.8903	-
Mar 6, 2024	0.8950	0.8950	0.8950	0.8950	0.8903	30,000
Mar 5, 2024	0.8950	0.8950	0.8950	0.8950	0.8903	2,000
Mar 4, 2024	0.8700	0.8900	0.8650	0.8900	0.8853	127,200
Mar 1, 2024	0.8750	0.8900	0.8750	0.8900	0.8853	20,500
Feb 29, 2024	0.8850	0.8850	0.8750	0.8750	0.8704	4,000
Feb 28, 2024	0.8800	0.8900	0.8800	0.8900	0.8853	26,700
Feb 27, 2024	0.8750	0.8750	0.8750	0.8750	0.8704	64,700
Feb 26, 2024	0.8750	0.8750	0.8750	0.8750	0.8704	8,500

0297.KL TSA

0.7200

0.00%

9881.KL Leader Steel Holdings Berhad

0.3750

-2.60%

0211.KL Tashin Holdings Berhad

0.3050

0.00%

0341.KL Colform Group Berhad

0.3850

0.00%

5232.KL Leon Fuat Berhad

0.4350

0.00%

5098.KL Malaysia Steel Works (KL) Bhd.

0.2700

-5.26%

0288.KL Minox International Group Berhad

0.2450

-2.00%

7014.KL YLI Holdings Berhad

0.4050

0.00%

03060.KL Hydropipes Industries Sdn. Bhd.

0.3100

0.00%

0313.KL BWYS Group Berhad

0.2000

-2.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Choo Bee Metal Industries Berhad (5797.KL)

Related Tickers