Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.290	0.300	0.285	0.295	0.295	4,139,400
2024-02-29	0.290	0.295	0.280	0.290	0.290	6,039,400
2024-02-28	0.295	0.300	0.290	0.290	0.290	5,080,600
2024-02-27	0.300	0.305	0.295	0.295	0.295	5,998,600
2024-02-26	0.315	0.320	0.295	0.300	0.300	15,426,300
2024-02-23	0.340	0.340	0.315	0.315	0.315	10,635,600
2024-02-22	0.330	0.340	0.330	0.335	0.335	9,157,300
2024-02-21	0.335	0.335	0.330	0.330	0.330	5,852,400
2024-02-20	0.335	0.345	0.330	0.340	0.340	4,638,800
2024-02-19	0.335	0.340	0.325	0.335	0.335	5,600,700
2024-02-16	0.345	0.350	0.330	0.335	0.335	9,172,600
2024-02-15	0.345	0.350	0.340	0.345	0.345	4,700,700
2024-02-14	0.335	0.345	0.330	0.340	0.340	4,114,300
2024-02-13	0.330	0.340	0.330	0.335	0.335	4,455,300
2024-02-09	0.330	0.335	0.325	0.330	0.330	2,001,400
2024-02-08	0.325	0.335	0.325	0.330	0.330	5,546,500
2024-02-07	0.335	0.335	0.320	0.325	0.325	5,853,700
2024-02-06	0.340	0.345	0.325	0.330	0.330	9,378,400
2024-02-05	0.330	0.350	0.330	0.340	0.340	11,099,600
2024-02-02	0.345	0.345	0.325	0.330	0.330	21,559,400
2024-01-31	0.350	0.355	0.340	0.345	0.345	10,869,000
2024-01-30	0.365	0.365	0.350	0.355	0.355	19,781,301
2024-01-29	0.375	0.385	0.365	0.365	0.365	26,327,000
2024-01-26	0.370	0.380	0.365	0.375	0.375	31,811,500
2024-01-24	0.365	0.380	0.360	0.370	0.370	19,179,699
2024-01-23	0.370	0.370	0.355	0.360	0.360	14,279,300
2024-01-22	0.360	0.375	0.355	0.365	0.365	21,018,100
2024-01-19	0.360	0.370	0.350	0.360	0.360	18,149,900
2024-01-18	0.380	0.385	0.345	0.360	0.360	20,781,699
2024-01-17	0.400	0.400	0.370	0.385	0.385	21,768,199
2024-01-16	0.400	0.420	0.395	0.400	0.400	39,670,898
2024-01-15	0.405	0.410	0.395	0.400	0.400	13,339,900
2024-01-12	0.405	0.410	0.395	0.400	0.400	23,553,801
2024-01-11	0.410	0.415	0.400	0.405	0.405	23,488,699
2024-01-10	0.415	0.425	0.400	0.405	0.405	26,327,199
2024-01-09	0.435	0.440	0.415	0.415	0.415	35,085,801
2024-01-08	0.435	0.450	0.425	0.435	0.435	83,200,492
2024-01-05	0.435	0.445	0.410	0.435	0.435	65,777,500
2024-01-04	0.440	0.445	0.420	0.430	0.430	42,399,199
2024-01-03	0.415	0.450	0.410	0.440	0.440	77,407,000
2024-01-02	0.430	0.430	0.390	0.410	0.410	44,187,000
2023-12-29	0.430	0.445	0.425	0.425	0.425	28,181,301
2023-12-28	0.440	0.445	0.425	0.430	0.430	17,920,100
2023-12-27	0.440	0.455	0.435	0.440	0.440	30,436,900
2023-12-26	0.440	0.455	0.425	0.440	0.440	45,528,602
2023-12-22	0.455	0.455	0.420	0.435	0.435	32,402,600
2023-12-21	0.440	0.460	0.435	0.450	0.450	47,603,102
2023-12-20	0.470	0.485	0.425	0.440	0.440	95,353,797
2023-12-19	0.470	0.510	0.445	0.465	0.465	109,433,203
2023-12-18	0.360	0.485	0.360	0.465	0.465	213,726,000
2023-12-15	0.360	0.370	0.350	0.350	0.350	26,918,301
2023-12-14	0.345	0.365	0.340	0.360	0.360	59,434,000
2023-12-13	0.300	0.345	0.300	0.345	0.345	41,280,500
2023-12-12	0.305	0.310	0.295	0.295	0.295	4,931,100
2023-12-11	0.295	0.305	0.295	0.305	0.305	9,114,700
2023-12-08	0.300	0.300	0.290	0.295	0.295	4,047,300
2023-12-07	0.310	0.310	0.295	0.295	0.295	8,061,800
2023-12-06	0.315	0.320	0.305	0.310	0.310	6,469,800
2023-12-05	0.300	0.315	0.295	0.315	0.315	13,140,300
2023-12-04	0.310	0.315	0.300	0.300	0.300	10,108,200

← NewerPage 12 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.