Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.290	0.310	0.275	0.290	0.290	7,484,600
2022-09-07	0.265	0.300	0.260	0.290	0.290	5,585,600
2022-09-06	0.275	0.275	0.265	0.270	0.270	1,069,400
2022-09-05	0.280	0.280	0.270	0.270	0.270	1,314,100
2022-09-02	0.280	0.285	0.270	0.280	0.280	3,210,300
2022-09-01	0.295	0.295	0.280	0.285	0.285	1,573,400
2022-08-30	0.295	0.305	0.285	0.295	0.295	2,753,900
2022-08-29	0.305	0.310	0.295	0.295	0.295	2,823,700
2022-08-26	0.310	0.320	0.305	0.305	0.305	2,552,000
2022-08-25	0.310	0.325	0.305	0.325	0.325	3,064,800
2022-08-24	0.320	0.325	0.305	0.310	0.310	2,229,600
2022-08-23	0.330	0.335	0.310	0.320	0.320	2,136,400
2022-08-22	0.350	0.350	0.325	0.330	0.330	3,694,000
2022-08-19	0.360	0.370	0.355	0.355	0.355	4,435,000
2022-08-18	0.365	0.370	0.350	0.360	0.360	3,448,000
2022-08-17	0.370	0.375	0.355	0.365	0.365	3,358,400
2022-08-16	0.355	0.375	0.350	0.365	0.365	5,439,300
2022-08-15	0.375	0.375	0.350	0.355	0.355	4,286,800
2022-08-12	0.390	0.395	0.375	0.375	0.375	2,833,500
2022-08-11	0.390	0.400	0.390	0.390	0.390	2,143,900
2022-08-10	0.415	0.415	0.395	0.395	0.395	5,937,700
2022-08-09	0.420	0.425	0.410	0.410	0.410	4,973,000
2022-08-08	0.425	0.425	0.415	0.415	0.415	3,107,000
2022-08-05	0.425	0.445	0.420	0.420	0.420	12,738,400
2022-08-04	0.420	0.430	0.420	0.425	0.425	6,131,600
2022-08-03	0.420	0.425	0.415	0.415	0.415	2,372,400
2022-08-02	0.425	0.440	0.415	0.420	0.420	7,189,100
2022-08-01	0.420	0.425	0.415	0.425	0.425	2,336,200
2022-07-29	0.420	0.425	0.415	0.415	0.415	2,614,900
2022-07-28	0.425	0.425	0.415	0.415	0.415	3,492,900
2022-07-27	0.425	0.430	0.420	0.420	0.420	2,859,000
2022-07-26	0.435	0.435	0.425	0.425	0.425	2,098,500
2022-07-25	0.430	0.450	0.425	0.430	0.430	13,971,700
2022-07-22	0.425	0.430	0.420	0.420	0.420	3,196,400
2022-07-21	0.420	0.430	0.415	0.425	0.425	3,707,300
2022-07-20	0.430	0.435	0.415	0.420	0.420	3,514,200
2022-07-19	0.425	0.440	0.425	0.425	0.425	4,419,400
2022-07-18	0.430	0.445	0.430	0.435	0.435	7,208,000
2022-07-15	0.435	0.445	0.420	0.430	0.430	3,694,200
2022-07-14	0.425	0.455	0.425	0.435	0.435	10,404,000
2022-07-13	0.450	0.450	0.420	0.425	0.425	4,567,700
2022-07-12	0.435	0.470	0.430	0.445	0.445	17,526,100
2022-07-08	0.430	0.435	0.420	0.425	0.425	2,727,000
2022-07-07	0.420	0.440	0.415	0.430	0.430	9,175,000
2022-07-06	0.415	0.430	0.415	0.415	0.415	2,983,000
2022-07-05	0.415	0.425	0.410	0.415	0.415	2,692,200
2022-07-04	0.420	0.430	0.410	0.415	0.415	3,298,100
2022-07-01	0.440	0.440	0.420	0.420	0.420	2,941,200
2022-06-30	0.460	0.470	0.440	0.445	0.445	7,918,700
2022-06-29	0.415	0.470	0.415	0.460	0.460	16,337,200
2022-06-28	0.425	0.430	0.410	0.425	0.425	2,438,600
2022-06-27	0.440	0.445	0.425	0.430	0.430	2,735,400
2022-06-24	0.440	0.460	0.435	0.440	0.440	4,478,900
2022-06-23	0.435	0.455	0.435	0.440	0.440	3,698,000
2022-06-22	0.470	0.475	0.430	0.430	0.430	3,997,900
2022-06-21	0.430	0.480	0.420	0.470	0.470	15,166,900
2022-06-20	0.445	0.455	0.420	0.430	0.430	3,355,200
2022-06-17	0.440	0.450	0.425	0.450	0.450	3,619,200
2022-06-16	0.470	0.475	0.430	0.445	0.445	3,086,400
2022-06-15	0.490	0.500	0.450	0.460	0.460	4,822,200

← NewerPage 18 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.