KLSE:CHOOBEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	0.56	0.56	0.54	0.54	0.54	-	125,000
Sep 19, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	215,400
Sep 18, 2025	0.55	0.56	0.55	0.55	0.55	-	140,200
Sep 17, 2025	0.56	0.56	0.55	0.55	0.55	-	144,300
Sep 12, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	16,000
Sep 11, 2025	0.57	0.57	0.56	0.56	0.56	-	24,500
Sep 10, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	100
Sep 9, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	3,300
Sep 8, 2025	0.57	0.57	0.56	0.56	0.56	-	24,300
Sep 3, 2025	0.58	0.58	0.56	0.56	0.56	-4.27%	21,000
Aug 29, 2025	0.56	0.59	0.56	0.59	0.59	0.86%	22,500
Aug 28, 2025	0.57	0.58	0.57	0.58	0.58	-	22,200
Aug 27, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	20,000
Aug 25, 2025	0.57	0.59	0.57	0.59	0.59	-	12,300
Aug 22, 2025	0.59	0.59	0.58	0.59	0.59	4.46%	154,000
Aug 21, 2025	0.59	0.59	0.56	0.56	0.56	-5.08%	30,600
Aug 13, 2025	0.60	0.60	0.59	0.59	0.59	4.42%	20,000
Aug 12, 2025	0.57	0.57	0.57	0.57	0.57	-	34,100
Aug 11, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	151,800
Aug 8, 2025	0.56	0.57	0.56	0.56	0.56	0.90%	3,500
Aug 7, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	10,000
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-2.65%	15,000
Aug 1, 2025	0.57	0.57	0.57	0.57	0.57	-	12,000
Jul 31, 2025	0.56	0.57	0.56	0.57	0.57	-	69,700
Jul 30, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	3,000
Jul 29, 2025	0.57	0.57	0.56	0.56	0.56	-	118,700
Jul 28, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	10,800
Jul 25, 2025	0.59	0.59	0.56	0.57	0.57	-3.42%	113,000
Jul 24, 2025	0.58	0.59	0.58	0.59	0.59	-0.85%	89,500
Jul 23, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	15,000
Jul 22, 2025	0.60	0.60	0.60	0.60	0.60	-	50,000
Jul 21, 2025	0.56	0.65	0.56	0.60	0.60	11.11%	533,800
Jul 18, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	8,000
Jul 17, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	1,000
Jul 16, 2025	0.55	0.55	0.54	0.54	0.54	-	5,000
Jul 15, 2025	0.57	0.57	0.54	0.54	0.54	0.93%	20,100
Jul 14, 2025	0.53	0.55	0.53	0.54	0.54	-2.73%	70,600
Jul 11, 2025	0.55	0.55	0.55	0.55	0.55	-	20,000
Jul 10, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	190,600
Jul 9, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	33,700
Jul 8, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	52,100
Jul 7, 2025	0.58	0.58	0.54	0.58	0.58	-	41,800
Jul 4, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	2,400
Jul 2, 2025	0.59	0.59	0.55	0.59	0.59	-1.67%	21,800
Jul 1, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	10,000
Jun 30, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	10,000
Jun 26, 2025	0.57	0.58	0.57	0.58	0.58	3.57%	19,500
Jun 25, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	8,300
Jun 23, 2025	0.54	0.55	0.54	0.55	0.55	-	7,100
Jun 19, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	29,000