Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.275	0.280	0.270	0.270	0.270	4,536,000
2024-08-27	0.275	0.280	0.275	0.275	0.275	3,002,300
2024-08-26	0.280	0.280	0.275	0.275	0.275	3,264,800
2024-08-23	0.290	0.290	0.280	0.280	0.280	4,963,000
2024-08-22	0.295	0.300	0.290	0.290	0.290	3,702,900
2024-08-21	0.290	0.295	0.285	0.290	0.290	5,372,800
2024-08-20	0.300	0.305	0.290	0.290	0.290	11,078,900
2024-08-19	0.290	0.310	0.290	0.300	0.300	11,922,100
2024-08-16	0.275	0.295	0.275	0.285	0.285	7,153,900
2024-08-15	0.280	0.285	0.270	0.280	0.280	2,142,800
2024-08-14	0.280	0.280	0.270	0.275	0.275	1,203,200
2024-08-13	0.280	0.280	0.270	0.275	0.275	1,669,000
2024-08-12	0.280	0.285	0.275	0.280	0.280	1,857,000
2024-08-09	0.275	0.285	0.270	0.280	0.280	3,112,800
2024-08-08	0.270	0.275	0.265	0.265	0.265	2,191,000
2024-08-07	0.275	0.280	0.265	0.270	0.270	3,472,900
2024-08-06	0.255	0.275	0.255	0.265	0.265	5,265,900
2024-08-05	0.280	0.280	0.250	0.255	0.255	9,138,300
2024-08-02	0.285	0.285	0.280	0.280	0.280	5,226,800
2024-08-01	0.290	0.290	0.285	0.285	0.285	3,279,000
2024-07-31	0.295	0.295	0.285	0.290	0.290	5,493,200
2024-07-30	0.300	0.300	0.290	0.295	0.295	4,495,600
2024-07-29	0.305	0.305	0.295	0.300	0.300	2,845,300
2024-07-26	0.305	0.305	0.300	0.305	0.305	2,538,000
2024-07-25	0.300	0.305	0.300	0.305	0.305	1,053,900
2024-07-24	0.305	0.305	0.300	0.300	0.300	1,031,700
2024-07-23	0.305	0.310	0.300	0.305	0.305	7,383,300
2024-07-22	0.310	0.310	0.300	0.305	0.305	5,130,100
2024-07-19	0.315	0.315	0.305	0.310	0.310	3,838,500
2024-07-18	0.310	0.315	0.305	0.315	0.315	6,639,100
2024-07-17	0.305	0.315	0.305	0.310	0.310	9,731,500
2024-07-16	0.310	0.310	0.300	0.300	0.300	2,117,200
2024-07-15	0.300	0.310	0.300	0.305	0.305	5,059,600
2024-07-12	0.305	0.310	0.300	0.305	0.305	3,691,800
2024-07-11	0.300	0.310	0.300	0.305	0.305	6,729,600
2024-07-10	0.310	0.315	0.300	0.300	0.300	4,936,800
2024-07-09	0.310	0.315	0.305	0.310	0.310	9,444,900
2024-07-05	0.315	0.320	0.310	0.310	0.310	3,841,600
2024-07-04	0.305	0.320	0.305	0.315	0.315	16,995,199
2024-07-03	0.310	0.310	0.300	0.305	0.305	4,562,400
2024-07-02	0.305	0.310	0.300	0.310	0.310	3,642,300
2024-07-01	0.305	0.305	0.295	0.305	0.305	4,755,400
2024-06-28	0.295	0.305	0.295	0.305	0.305	2,700,700
2024-06-27	0.300	0.305	0.290	0.300	0.300	3,850,600
2024-06-26	0.295	0.305	0.295	0.300	0.300	4,013,600
2024-06-25	0.295	0.305	0.295	0.295	0.295	7,211,300
2024-06-24	0.300	0.305	0.295	0.300	0.300	8,604,400
2024-06-21	0.310	0.310	0.300	0.305	0.305	7,884,500
2024-06-20	0.310	0.320	0.305	0.310	0.310	5,877,600
2024-06-19	0.315	0.330	0.310	0.310	0.310	15,784,300
2024-06-18	0.325	0.335	0.310	0.315	0.315	19,817,500
2024-06-14	0.330	0.330	0.320	0.320	0.320	12,541,600
2024-06-13	0.305	0.335	0.305	0.325	0.325	30,037,100
2024-06-12	0.310	0.315	0.300	0.305	0.305	14,326,700
2024-06-11	0.315	0.315	0.305	0.310	0.310	10,001,000
2024-06-10	0.320	0.320	0.305	0.315	0.315	6,325,400
2024-06-07	0.315	0.330	0.315	0.320	0.320	23,262,801
2024-06-06	0.300	0.315	0.300	0.310	0.310	18,414,400
2024-06-05	0.300	0.300	0.290	0.295	0.295	16,184,000
2024-06-04	0.295	0.305	0.290	0.295	0.295	9,803,200

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-30	0.0200 MYR
2021-05-27	0.0200 MYR
2021-03-05	0.0200 MYR
2020-07-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.