Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.305	0.310	0.295	0.295	0.295	12,268,200
2024-05-30	0.300	0.310	0.295	0.305	0.305	10,184,500
2024-05-29	0.315	0.315	0.295	0.300	0.300	10,302,900
2024-05-28	0.315	0.320	0.300	0.310	0.310	19,302,199
2024-05-27	0.325	0.330	0.315	0.315	0.315	11,099,700
2024-05-24	0.335	0.335	0.315	0.325	0.325	15,929,500
2024-05-23	0.345	0.350	0.335	0.335	0.335	18,353,699
2024-05-21	0.350	0.355	0.335	0.340	0.340	25,280,301
2024-05-20	0.355	0.365	0.345	0.345	0.345	37,929,199
2024-05-17	0.350	0.355	0.335	0.345	0.345	36,889,301
2024-05-16	0.380	0.385	0.335	0.350	0.350	106,148,898
2024-05-15	0.320	0.390	0.320	0.380	0.380	280,252,594
2024-05-14	0.315	0.315	0.305	0.305	0.305	10,108,700
2024-05-13	0.320	0.335	0.315	0.315	0.315	27,314,100
2024-05-10	0.305	0.330	0.305	0.320	0.320	28,899,801
2024-05-09	0.305	0.315	0.300	0.305	0.305	10,480,100
2024-05-08	0.295	0.315	0.295	0.305	0.305	19,321,699
2024-05-07	0.300	0.305	0.290	0.295	0.295	5,896,600
2024-05-06	0.300	0.310	0.300	0.305	0.305	7,475,500
2024-05-03	0.295	0.305	0.290	0.300	0.300	11,559,300
2024-05-02	0.290	0.305	0.290	0.295	0.295	14,527,900
2024-04-30	0.290	0.295	0.285	0.290	0.290	3,798,200
2024-04-29	0.275	0.300	0.275	0.295	0.295	16,254,100
2024-04-26	0.275	0.280	0.270	0.280	0.280	2,028,200
2024-04-25	0.280	0.285	0.275	0.275	0.275	1,884,500
2024-04-24	0.280	0.285	0.275	0.285	0.285	2,536,800
2024-04-23	0.270	0.285	0.270	0.275	0.275	6,139,300
2024-04-22	0.270	0.275	0.265	0.270	0.270	1,215,200
2024-04-19	0.280	0.280	0.265	0.270	0.270	4,261,000
2024-04-18	0.280	0.280	0.270	0.275	0.275	2,690,900
2024-04-17	0.270	0.280	0.270	0.275	0.275	2,831,800
2024-04-16	0.275	0.275	0.270	0.270	0.270	2,806,000
2024-04-15	0.285	0.285	0.275	0.275	0.275	2,380,100
2024-04-12	0.285	0.285	0.280	0.285	0.285	2,515,900
2024-04-09	0.290	0.290	0.280	0.285	0.285	2,103,100
2024-04-08	0.290	0.295	0.285	0.290	0.290	3,048,500
2024-04-05	0.285	0.295	0.285	0.290	0.290	5,484,300
2024-04-04	0.285	0.290	0.280	0.285	0.285	1,944,600
2024-04-03	0.285	0.295	0.280	0.280	0.280	8,689,500
2024-04-02	0.270	0.290	0.270	0.285	0.285	9,664,600
2024-04-01	0.275	0.280	0.270	0.270	0.270	4,289,700
2024-03-29	0.275	0.280	0.275	0.275	0.275	3,680,400
2024-03-27	0.285	0.285	0.275	0.275	0.275	4,824,000
2024-03-26	0.280	0.290	0.275	0.280	0.280	13,235,500
2024-03-25	0.290	0.290	0.280	0.280	0.280	11,122,000
2024-03-22	0.300	0.300	0.290	0.290	0.290	3,425,300
2024-03-21	0.315	0.315	0.295	0.300	0.300	8,663,100
2024-03-20	0.290	0.315	0.290	0.310	0.310	17,081,100
2024-03-19	0.295	0.295	0.285	0.295	0.295	2,205,100
2024-03-18	0.290	0.295	0.290	0.295	0.295	1,300,900
2024-03-15	0.295	0.295	0.290	0.295	0.295	3,047,900
2024-03-14	0.300	0.300	0.295	0.295	0.295	943,600
2024-03-13	0.300	0.300	0.290	0.300	0.300	2,795,200
2024-03-12	0.295	0.300	0.290	0.300	0.300	5,440,900
2024-03-11	0.285	0.295	0.280	0.290	0.290	4,040,400
2024-03-08	0.290	0.295	0.285	0.285	0.285	1,060,200
2024-03-07	0.285	0.295	0.285	0.290	0.290	3,203,300
2024-03-06	0.285	0.290	0.280	0.290	0.290	4,282,100
2024-03-05	0.295	0.300	0.285	0.285	0.285	2,434,500
2024-03-04	0.295	0.295	0.290	0.295	0.295	1,791,800

← NewerPage 11 of 21 · 1,242 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.