Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.305	0.305	0.295	0.295	0.295	4,188,000
2023-06-08	0.300	0.305	0.295	0.300	0.300	3,750,100
2023-06-07	0.310	0.310	0.300	0.300	0.300	3,895,700
2023-06-06	0.310	0.320	0.305	0.305	0.305	13,015,900
2023-06-02	0.300	0.305	0.295	0.295	0.295	7,595,500
2023-06-01	0.295	0.300	0.290	0.295	0.295	4,434,400
2023-05-31	0.290	0.300	0.290	0.295	0.295	5,165,100
2023-05-30	0.295	0.315	0.285	0.290	0.290	17,812,000
2023-05-29	0.300	0.305	0.290	0.295	0.295	7,418,700
2023-05-26	0.290	0.305	0.290	0.295	0.295	7,412,600
2023-05-25	0.305	0.315	0.290	0.290	0.290	8,893,700
2023-05-24	0.315	0.315	0.305	0.305	0.305	10,498,600
2023-05-23	0.315	0.330	0.310	0.315	0.315	19,474,400
2023-05-22	0.315	0.325	0.305	0.315	0.315	16,384,100
2023-05-19	0.325	0.335	0.315	0.315	0.315	28,480,000
2023-05-18	0.315	0.340	0.310	0.325	0.325	51,104,898
2023-05-17	0.300	0.320	0.300	0.315	0.315	19,795,100
2023-05-16	0.295	0.310	0.295	0.300	0.300	14,905,700
2023-05-15	0.300	0.305	0.285	0.290	0.290	12,920,200
2023-05-12	0.295	0.310	0.290	0.300	0.300	13,477,300
2023-05-11	0.310	0.310	0.290	0.295	0.295	9,553,400
2023-05-10	0.315	0.325	0.300	0.305	0.305	41,980,199
2023-05-09	0.265	0.320	0.260	0.315	0.315	50,780,000
2023-05-08	0.295	0.295	0.265	0.265	0.265	17,587,500
2023-05-05	0.300	0.300	0.290	0.290	0.290	6,833,000
2023-05-03	0.300	0.310	0.295	0.300	0.300	11,538,500
2023-05-02	0.290	0.305	0.290	0.300	0.300	13,895,600
2023-04-28	0.295	0.295	0.285	0.290	0.290	12,688,700
2023-04-27	0.310	0.310	0.290	0.295	0.295	14,645,400
2023-04-26	0.305	0.315	0.305	0.310	0.310	12,326,800
2023-04-25	0.315	0.320	0.305	0.310	0.310	10,993,900
2023-04-20	0.310	0.325	0.305	0.310	0.310	12,237,900
2023-04-19	0.335	0.335	0.310	0.310	0.310	16,161,200
2023-04-18	0.325	0.335	0.315	0.335	0.335	19,055,699
2023-04-17	0.340	0.345	0.320	0.325	0.325	22,327,801
2023-04-14	0.335	0.345	0.330	0.335	0.335	15,268,000
2023-04-13	0.335	0.350	0.330	0.335	0.335	18,504,600
2023-04-12	0.355	0.355	0.325	0.335	0.335	28,048,000
2023-04-11	0.365	0.365	0.345	0.350	0.350	31,072,100
2023-04-10	0.355	0.370	0.350	0.360	0.360	61,202,699
2023-04-07	0.340	0.360	0.330	0.355	0.355	62,471,801
2023-04-06	0.330	0.345	0.320	0.340	0.340	33,785,699
2023-04-05	0.310	0.335	0.310	0.325	0.325	46,728,000
2023-04-04	0.315	0.320	0.305	0.310	0.310	10,971,700
2023-04-03	0.300	0.320	0.300	0.310	0.310	15,665,000
2023-03-31	0.315	0.315	0.300	0.300	0.300	12,764,400
2023-03-30	0.325	0.325	0.305	0.310	0.310	13,054,000
2023-03-29	0.305	0.325	0.300	0.320	0.320	24,576,801
2023-03-28	0.325	0.330	0.305	0.305	0.305	28,212,400
2023-03-27	0.320	0.330	0.300	0.325	0.325	42,372,102
2023-03-24	0.340	0.350	0.320	0.320	0.320	74,185,203
2023-03-23	0.300	0.345	0.300	0.335	0.335	101,199,398
2023-03-22	0.315	0.335	0.300	0.305	0.305	73,891,695
2023-03-21	0.275	0.315	0.260	0.315	0.315	57,302,398
2023-03-20	0.270	0.285	0.265	0.275	0.275	21,147,900
2023-03-17	0.280	0.290	0.260	0.270	0.270	77,637,297
2023-03-16	0.240	0.285	0.230	0.270	0.270	84,596,797
2023-03-15	0.235	0.250	0.230	0.245	0.245	14,327,000
2023-03-14	0.240	0.240	0.225	0.230	0.230	13,324,100
2023-03-13	0.245	0.250	0.230	0.235	0.235	17,699,699

← NewerPage 15 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.