KLSE:CHOOBEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.52	0.52	0.51	0.51	0.51	-5.56%	6,300
Apr 28, 2026	0.53	0.54	0.53	0.54	0.54	8.00%	5,000
Apr 27, 2026	0.50	0.50	0.50	0.50	0.50	-	13,500
Apr 23, 2026	0.50	0.50	0.50	0.50	0.50	-	14,900
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	19,000
Apr 21, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	258,600
Apr 20, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	175,200
Apr 17, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	2,500
Apr 16, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	56,500
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-	400,000
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	-	149,000
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-	66,900
Apr 10, 2026	0.51	0.51	0.50	0.50	0.50	-	91,000
Apr 9, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	134,000
Apr 7, 2026	0.51	0.51	0.51	0.51	0.51	1.00%	3,400
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	-	6,600
Apr 1, 2026	0.51	0.52	0.50	0.50	0.50	-	9,000
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	12,000
Mar 30, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	20,000
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	-	17,400
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	2,000
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	1,800
Mar 24, 2026	0.50	0.50	0.50	0.50	0.50	-	15,000
Mar 19, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	25,900
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	69,700
Mar 17, 2026	0.52	0.52	0.51	0.51	0.51	-	30,700
Mar 16, 2026	0.51	0.52	0.51	0.51	0.51	1.00%	58,000
Mar 13, 2026	0.52	0.52	0.50	0.50	0.50	-5.66%	892,400
Mar 11, 2026	0.53	0.53	0.53	0.53	0.53	-	6,000
Mar 10, 2026	0.53	0.53	0.53	0.53	0.53	2.91%	35,000
Mar 9, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	71,600
Mar 6, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	9,300
Mar 3, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	11,600
Mar 2, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	18,200
Feb 27, 2026	0.54	0.55	0.54	0.54	0.54	-1.82%	17,500
Feb 26, 2026	0.54	0.56	0.54	0.55	0.55	-5.17%	27,700
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	70,900
Feb 19, 2026	0.56	0.57	0.56	0.57	0.57	3.64%	20,000
Feb 13, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	88,000
Feb 12, 2026	0.54	0.55	0.54	0.54	0.54	3.85%	98,600
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	16,000
Feb 4, 2026	0.54	0.55	0.53	0.53	0.53	0.95%	18,500
Feb 3, 2026	0.53	0.53	0.52	0.53	0.53	-	39,800
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	-0.94%	3,700
Jan 29, 2026	0.53	0.53	0.53	0.53	0.53	-	8,800
Jan 28, 2026	0.54	0.55	0.53	0.53	0.53	-	14,300
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	19,000
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	38,100
Jan 23, 2026	0.54	0.54	0.53	0.53	0.53	-3.64%	6,300
Jan 22, 2026	0.54	0.55	0.54	0.55	0.55	4.76%	77,000
Jan 21, 2026	0.53	0.55	0.53	0.53	0.53	-0.94%	104,700
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	112,600
Jan 16, 2026	0.54	0.54	0.53	0.54	0.54	-	155,500
Jan 13, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	36,100
Jan 12, 2026	0.54	0.54	0.54	0.54	0.54	-	2,000
Jan 9, 2026	0.53	0.54	0.53	0.54	0.54	1.89%	84,700
Jan 8, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	15,100
Jan 7, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	4,000
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	0.93%	15,600
Jan 2, 2026	0.54	0.54	0.54	0.54	0.54	-0.93%	24,000
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	52,000
Dec 26, 2025	0.55	0.55	0.52	0.52	0.52	-7.14%	497,700
Dec 24, 2025	0.56	0.56	0.56	0.56	0.56	2.75%	5,000
Dec 22, 2025	0.58	0.58	0.55	0.55	0.55	-0.91%	14,300
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	5,600
Dec 18, 2025	0.56	0.56	0.56	0.56	0.56	-	1,900
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	9,500
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-	2,000
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	4.59%	9,000
Dec 8, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	14,100
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	13,700
Dec 3, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	12,100
Dec 1, 2025	0.55	0.55	0.55	0.55	0.55	-	12,500
Nov 28, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	30,000
Nov 27, 2025	0.55	0.55	0.54	0.54	0.54	-	14,500
Nov 26, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	19,700
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-	1,500
Nov 24, 2025	0.55	0.55	0.55	0.55	0.55	-6.03%	4,600
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	6.42%	10,000
Nov 19, 2025	0.54	0.55	0.54	0.55	0.55	-0.91%	15,800
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	34,200
Nov 14, 2025	0.56	0.56	0.56	0.56	0.56	-	15,000
Nov 13, 2025	0.57	0.57	0.56	0.56	0.56	-	28,200
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	-	77,700
Nov 11, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	1,800
Nov 10, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	3,300
Nov 7, 2025	0.57	0.57	0.56	0.56	0.56	-3.45%	19,300
Nov 5, 2025	0.56	0.58	0.56	0.58	0.58	1.75%	6,800
Nov 4, 2025	0.57	0.57	0.57	0.57	0.57	-	15,000
Nov 3, 2025	0.57	0.57	0.57	0.57	0.57	-	20,000