Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.385	0.400	0.380	0.380	0.380	4,806,100
2022-12-07	0.385	0.395	0.380	0.390	0.390	6,381,300
2022-12-06	0.390	0.405	0.380	0.385	0.385	9,468,800
2022-12-05	0.405	0.410	0.390	0.390	0.390	4,258,900
2022-12-02	0.395	0.415	0.395	0.400	0.400	6,174,100
2022-12-01	0.425	0.430	0.395	0.395	0.395	11,677,500
2022-11-30	0.425	0.435	0.420	0.425	0.425	10,007,200
2022-11-29	0.430	0.450	0.420	0.430	0.430	19,094,699
2022-11-25	0.515	0.515	0.465	0.475	0.475	16,563,100
2022-11-24	0.455	0.510	0.455	0.510	0.510	17,114,900
2022-11-23	0.470	0.475	0.445	0.450	0.450	5,048,800
2022-11-22	0.480	0.485	0.455	0.465	0.465	5,428,000
2022-11-21	0.470	0.495	0.440	0.475	0.475	10,073,300
2022-11-17	0.500	0.510	0.470	0.475	0.475	10,335,400
2022-11-16	0.510	0.520	0.500	0.505	0.505	9,741,100
2022-11-15	0.525	0.550	0.510	0.510	0.510	29,019,400
2022-11-14	0.525	0.535	0.505	0.525	0.525	19,702,801
2022-11-11	0.500	0.545	0.495	0.515	0.515	69,429,297
2022-11-10	0.480	0.505	0.475	0.490	0.490	14,692,000
2022-11-09	0.505	0.515	0.485	0.485	0.485	26,319,199
2022-11-08	0.490	0.505	0.480	0.500	0.500	23,632,500
2022-11-07	0.505	0.505	0.465	0.480	0.480	15,786,700
2022-11-04	0.450	0.500	0.450	0.500	0.500	23,629,600
2022-11-03	0.510	0.515	0.450	0.455	0.455	28,814,600
2022-11-02	0.510	0.525	0.500	0.515	0.515	22,272,900
2022-11-01	0.525	0.530	0.495	0.510	0.510	26,692,199
2022-10-31	0.470	0.520	0.470	0.515	0.515	65,052,500
2022-10-28	0.450	0.475	0.450	0.470	0.470	25,293,000
2022-10-27	0.445	0.480	0.435	0.445	0.445	60,865,602
2022-10-26	0.400	0.450	0.385	0.445	0.445	60,402,500
2022-10-25	0.420	0.430	0.395	0.395	0.395	19,511,801
2022-10-21	0.440	0.450	0.410	0.410	0.410	23,739,801
2022-10-20	0.400	0.450	0.390	0.440	0.440	47,050,602
2022-10-19	0.430	0.460	0.400	0.405	0.405	39,793,898
2022-10-18	0.415	0.475	0.390	0.425	0.425	79,585,602
2022-10-17	0.325	0.415	0.320	0.415	0.415	54,661,898
2022-10-14	0.325	0.345	0.310	0.320	0.320	30,032,100
2022-10-13	0.250	0.330	0.245	0.315	0.315	34,245,102
2022-10-12	0.250	0.260	0.245	0.250	0.250	2,433,600
2022-10-11	0.260	0.260	0.245	0.245	0.245	2,244,800
2022-10-07	0.270	0.295	0.260	0.265	0.265	13,583,100
2022-10-06	0.245	0.275	0.240	0.270	0.270	11,442,100
2022-10-05	0.235	0.250	0.235	0.245	0.245	3,742,100
2022-10-04	0.235	0.240	0.230	0.235	0.235	1,682,100
2022-10-03	0.240	0.240	0.230	0.235	0.235	1,124,200
2022-09-30	0.225	0.250	0.225	0.245	0.245	6,042,300
2022-09-29	0.235	0.235	0.230	0.235	0.235	907,300
2022-09-28	0.240	0.245	0.225	0.235	0.235	1,960,400
2022-09-27	0.225	0.245	0.225	0.240	0.240	4,415,600
2022-09-26	0.230	0.235	0.220	0.230	0.230	1,601,900
2022-09-23	0.235	0.245	0.230	0.230	0.230	2,162,000
2022-09-22	0.240	0.240	0.230	0.235	0.235	1,516,100
2022-09-21	0.255	0.255	0.235	0.245	0.245	1,474,400
2022-09-20	0.255	0.255	0.245	0.255	0.255	1,244,600
2022-09-19	0.265	0.265	0.245	0.255	0.255	2,669,100
2022-09-15	0.275	0.280	0.265	0.265	0.265	1,889,100
2022-09-14	0.270	0.280	0.265	0.275	0.275	1,096,400
2022-09-13	0.280	0.285	0.270	0.275	0.275	2,173,500
2022-09-12	0.275	0.290	0.275	0.280	0.280	5,837,800
2022-09-09	0.290	0.295	0.270	0.270	0.270	2,867,500

← NewerPage 17 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.