Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.255	0.260	0.240	0.245	0.245	13,006,200
2023-03-09	0.235	0.275	0.230	0.260	0.260	67,489,000
2023-03-08	0.255	0.260	0.245	0.245	0.245	14,344,700
2023-03-07	0.270	0.275	0.260	0.260	0.260	8,668,000
2023-03-06	0.280	0.285	0.265	0.270	0.270	9,020,900
2023-03-03	0.290	0.305	0.280	0.285	0.285	14,042,900
2023-03-02	0.280	0.290	0.280	0.290	0.290	2,944,800
2023-03-01	0.285	0.290	0.280	0.280	0.280	3,907,800
2023-02-28	0.310	0.310	0.285	0.285	0.285	7,486,000
2023-02-27	0.315	0.315	0.300	0.310	0.310	4,745,800
2023-02-24	0.310	0.315	0.300	0.310	0.310	3,286,700
2023-02-23	0.310	0.325	0.305	0.310	0.310	5,758,500
2023-02-22	0.325	0.330	0.310	0.315	0.315	5,803,000
2023-02-21	0.345	0.345	0.320	0.330	0.330	9,294,100
2023-02-20	0.335	0.350	0.330	0.345	0.345	8,591,800
2023-02-17	0.360	0.360	0.335	0.340	0.340	22,321,500
2023-02-16	0.350	0.375	0.345	0.365	0.365	31,140,699
2023-02-15	0.335	0.350	0.330	0.345	0.345	8,568,800
2023-02-14	0.330	0.345	0.330	0.335	0.335	3,746,400
2023-02-13	0.355	0.355	0.330	0.330	0.330	8,121,800
2023-02-10	0.370	0.370	0.350	0.355	0.355	5,452,700
2023-02-09	0.355	0.370	0.350	0.370	0.370	12,046,300
2023-02-08	0.380	0.385	0.360	0.360	0.360	6,465,700
2023-02-07	0.390	0.390	0.375	0.385	0.385	6,636,700
2023-02-03	0.390	0.400	0.390	0.395	0.395	4,584,900
2023-02-02	0.395	0.400	0.385	0.395	0.395	2,886,800
2023-01-31	0.400	0.400	0.385	0.395	0.395	7,414,100
2023-01-30	0.410	0.410	0.400	0.405	0.405	6,730,800
2023-01-27	0.425	0.430	0.410	0.410	0.410	8,570,200
2023-01-26	0.405	0.430	0.400	0.425	0.425	14,792,200
2023-01-25	0.415	0.415	0.405	0.405	0.405	4,020,300
2023-01-20	0.410	0.415	0.405	0.415	0.415	5,371,900
2023-01-19	0.415	0.430	0.405	0.410	0.410	14,934,300
2023-01-18	0.415	0.425	0.405	0.415	0.415	9,989,000
2023-01-17	0.435	0.435	0.415	0.415	0.415	13,042,200
2023-01-16	0.405	0.435	0.405	0.430	0.430	18,147,500
2023-01-13	0.415	0.420	0.400	0.400	0.400	7,896,700
2023-01-12	0.425	0.435	0.410	0.415	0.415	12,379,500
2023-01-11	0.425	0.435	0.415	0.415	0.415	12,147,400
2023-01-10	0.445	0.455	0.425	0.425	0.425	15,553,700
2023-01-09	0.465	0.475	0.445	0.445	0.445	14,806,600
2023-01-06	0.485	0.495	0.455	0.460	0.460	21,739,500
2023-01-05	0.450	0.495	0.445	0.490	0.490	29,161,100
2023-01-04	0.475	0.485	0.440	0.450	0.450	17,516,600
2023-01-03	0.485	0.495	0.470	0.475	0.475	16,530,000
2022-12-30	0.495	0.500	0.475	0.475	0.475	13,458,400
2022-12-29	0.475	0.510	0.470	0.490	0.490	35,140,000
2022-12-28	0.510	0.520	0.465	0.485	0.485	30,695,000
2022-12-27	0.465	0.505	0.465	0.505	0.505	49,412,102
2022-12-23	0.425	0.465	0.425	0.460	0.460	47,081,500
2022-12-22	0.390	0.425	0.380	0.425	0.425	21,225,699
2022-12-21	0.370	0.390	0.365	0.380	0.380	6,225,400
2022-12-20	0.360	0.375	0.355	0.370	0.370	4,502,800
2022-12-19	0.360	0.365	0.355	0.360	0.360	2,718,800
2022-12-16	0.355	0.375	0.350	0.360	0.360	5,985,300
2022-12-15	0.375	0.375	0.360	0.360	0.360	3,185,400
2022-12-14	0.375	0.375	0.360	0.370	0.370	4,827,300
2022-12-13	0.395	0.395	0.370	0.370	0.370	6,742,400
2022-12-12	0.405	0.415	0.385	0.395	0.395	6,448,500
2022-12-09	0.385	0.410	0.380	0.405	0.405	10,908,500

← NewerPage 16 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.