Bursa Malaysia · 5797 · stock

Choo Bee Metal Industries Berhad (5797) stock price history

Every Bursa Malaysia trading session of Choo Bee Metal Industries Berhad from Jan 3, 2000 to Sep 28, 2026: 6,681 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5797 data, free keyYear by year table

5797 adjusted close, 2000 to 2026

5797Choo Bee Metal Industries Berhad
MYR 0.5000-9.9% over one year
20052010201520202025
MYR 1.46
All time high, 2021
MYR 0.5900
52 week high, MYR 0.4800 low
6,681
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

5797 key facts

  • Choo Bee Metal Industries Berhad (5797) closed at MYR 0.5000 on Sep 28, 2026 on Bursa Malaysia.
  • 5797's all time high close is MYR 1.46, set on Jun 3, 2021; its all time low close is MYR 0.2655 on Apr 9, 2001.
  • 5797's 52 week range is MYR 0.4800 to MYR 0.5900.
  • 5797 returned -9.9% over the year to Sep 28, 2026 and -56.7% over five years.
  • Over ten years 5797 returned -44%, -5.6% a year compounded.
  • 5797's deepest drawdown was -67.1% from Jun 3, 2021 to Jun 29, 2026.
  • DataCedar holds 6,681 daily sessions of 5797 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5797 price chart, 2000 to 2026

5797 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.2708MYR 0.6318MYR 0.9928MYR 1.35200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5797 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.9%
3 months+2.0%
6 months+1.0%
Year to date-7.4%
1 year-9.9%
3 years-46.0%
5 years-56.7%
10 years-43.6%
Since Jan 3, 2000+19.2%
Compound annual growth, 26.7 years+0.7%

5797 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.46 on Jun 3, 2021
All time low close
MYR 0.2655 on Apr 9, 2001
52 week high
MYR 0.5900 on Oct 2, 2025
52 week low
MYR 0.4800 on Jun 29, 2026
Deepest drawdown
-67.1% from Jun 3, 2021 to Jun 29, 2026, not yet recovered
Best single session
+29.9% on May 24, 2021
Worst single session
-16.7% on Mar 17, 2020
Volatility, 1 year annualised
31.3%
Sessions closing higher, 1 year
22%
Best calendar year
2003, +58%
Worst calendar year
2005, -52%

5797 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.5400MYR 0.5800MYR 0.4800MYR 0.5000-7.4%5.6M185
2025MYR 0.7000MYR 0.7300MYR 0.5200MYR 0.5400-22.9%6.7M244
2024MYR 0.8953MYR 0.9898MYR 0.6900MYR 0.7000-23.5%9.1M247
2023MYR 0.9254MYR 1.04MYR 0.8624MYR 0.9152-2.6%6.1M244
2022MYR 1.15MYR 1.50MYR 0.8914MYR 0.9399-19.1%31.4M243
2021MYR 1.01MYR 1.55MYR 0.8244MYR 1.16+15.3%201.4M245
2020MYR 0.7572MYR 1.23MYR 0.4275MYR 1.01+34.1%44.5M247
2019MYR 0.8732MYR 1.01MYR 0.7023MYR 0.7511-14.0%11M246
2018MYR 1.14MYR 1.29MYR 0.8319MYR 0.8732-23.4%37M244
2017MYR 0.7629MYR 1.22MYR 0.7629MYR 1.14+49.3%134.5M253
2016MYR 0.6618MYR 1.06MYR 0.5992MYR 0.7629+15.3%30.7M250
2015MYR 0.7330MYR 0.7546MYR 0.6260MYR 0.6618-9.7%7.7M246
2014MYR 0.6604MYR 1.05MYR 0.6270MYR 0.7330+11.7%23.1M247
2013MYR 0.5262MYR 0.6855MYR 0.5060MYR 0.6563+24.7%9M246
2012MYR 0.5641MYR 0.6302MYR 0.5181MYR 0.5262-7.3%5.7M245
2011MYR 0.6481MYR 0.6818MYR 0.5252MYR 0.5680-12.4%4.9M244
2010MYR 0.6060MYR 0.7439MYR 0.6024MYR 0.6481+8.2%13.7M249
2009MYR 0.4256MYR 0.6278MYR 0.3768MYR 0.5988+54.6%12.3M248
2008MYR 0.7447MYR 0.8124MYR 0.3837MYR 0.3872-48.0%12.6M248
2007MYR 0.6590MYR 0.8361MYR 0.5902MYR 0.7447+13.0%36.8M249
2006MYR 0.4264MYR 0.6623MYR 0.4264MYR 0.6590+55.7%37.2M259
2005MYR 0.8805MYR 0.9351MYR 0.4043MYR 0.4233-52.1%14.9M247
2004MYR 0.5765MYR 0.8835MYR 0.5646MYR 0.8835+53.3%32.1M262
2003MYR 0.3656MYR 0.6504MYR 0.3228MYR 0.5765+57.7%25.3M261
2002MYR 0.3393MYR 0.4690MYR 0.3338MYR 0.3656+7.8%6.2M261
2001MYR 0.3504MYR 0.3796MYR 0.2483MYR 0.3393-3.2%5.5M261
2000MYR 0.4144MYR 0.7071MYR 0.3398MYR 0.3504n/a30M260

5797 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5000-2.9%
August 2026MYR 0.5150+3.0%
July 2026MYR 0.5000+2.0%
June 2026MYR 0.4900-6.7%
May 2026MYR 0.5250+2.9%
April 2026MYR 0.5100+2.0%
March 2026MYR 0.5000-7.4%
February 2026MYR 0.5400+2.9%
January 2026MYR 0.5250-2.8%
December 2025MYR 0.5400-0.9%
November 2025MYR 0.5450-4.4%
October 2025MYR 0.5700+3.6%

About the 5797 data

Daily bars. 6,681 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5797/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5681 PETRONAS Dagangan Berhad
  • 5703 Muhibbah Engineering (M) Bhd.
  • 5738 Country Heights Holdings Berhad
  • 5789 LBS Bina Group Berhad
  • 5819 Hong Leong Bank Berhad
  • 5827 Oriental Interest Berhad
  • 5843 Kumpulan Perangsang Selangor Berhad
  • 5878 KPJ Healthcare Berhad

Common questions

5797 share price history

Start with any symbol.

Start free