Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.490	0.500	0.480	0.485	0.485	4,820,600
2022-06-13	0.510	0.515	0.490	0.495	0.495	4,192,800
2022-06-10	0.560	0.560	0.520	0.525	0.525	8,453,000
2022-06-09	0.520	0.575	0.510	0.570	0.570	6,051,700
2022-06-08	0.540	0.540	0.510	0.520	0.520	1,253,100
2022-06-07	0.505	0.540	0.505	0.540	0.540	7,099,600
2022-06-03	0.500	0.510	0.500	0.505	0.505	1,283,600
2022-06-02	0.520	0.520	0.500	0.500	0.500	1,753,000
2022-06-01	0.525	0.525	0.515	0.520	0.520	1,252,800
2022-05-31	0.535	0.535	0.520	0.530	0.530	1,643,300
2022-05-30	0.550	0.550	0.520	0.525	0.525	3,862,600
2022-05-27	0.575	0.590	0.565	0.565	0.565	2,207,000
2022-05-26	0.600	0.600	0.570	0.570	0.570	2,804,200
2022-05-25	0.595	0.610	0.585	0.600	0.600	1,725,300
2022-05-24	0.630	0.630	0.580	0.590	0.590	3,436,200
2022-05-23	0.590	0.640	0.590	0.620	0.620	10,570,200
2022-05-20	0.575	0.580	0.570	0.570	0.570	1,225,800
2022-05-19	0.570	0.580	0.570	0.575	0.575	1,441,100
2022-05-18	0.590	0.595	0.580	0.580	0.580	1,734,700
2022-05-17	0.600	0.610	0.580	0.590	0.590	2,545,800
2022-05-13	0.580	0.615	0.580	0.600	0.600	3,947,300
2022-05-12	0.595	0.595	0.580	0.580	0.580	1,403,700
2022-05-11	0.600	0.605	0.585	0.590	0.590	1,350,700
2022-05-10	0.605	0.605	0.590	0.590	0.590	3,219,000
2022-05-09	0.625	0.625	0.605	0.605	0.605	1,417,000
2022-05-06	0.625	0.635	0.615	0.625	0.625	1,591,700
2022-05-05	0.635	0.665	0.630	0.630	0.630	6,081,800
2022-04-29	0.635	0.635	0.625	0.635	0.635	2,756,400
2022-04-28	0.640	0.650	0.625	0.635	0.635	2,551,200
2022-04-27	0.640	0.645	0.635	0.640	0.640	1,248,200
2022-04-26	0.655	0.665	0.645	0.645	0.645	2,675,400
2022-04-25	0.670	0.670	0.640	0.640	0.640	3,658,800
2022-04-22	0.675	0.700	0.670	0.670	0.670	5,369,800
2022-04-21	0.670	0.685	0.665	0.680	0.680	2,823,000
2022-04-20	0.675	0.695	0.665	0.665	0.665	3,459,500
2022-04-18	0.680	0.685	0.660	0.665	0.665	1,724,800
2022-04-15	0.680	0.700	0.675	0.680	0.680	2,645,000
2022-04-14	0.690	0.715	0.675	0.675	0.675	5,600,500
2022-04-13	0.680	0.700	0.675	0.675	0.675	2,321,000
2022-04-12	0.705	0.705	0.680	0.680	0.680	4,257,000
2022-04-11	0.765	0.765	0.705	0.705	0.705	8,981,300
2022-04-08	0.750	0.770	0.750	0.760	0.760	6,778,700
2022-04-07	0.775	0.785	0.740	0.745	0.745	8,382,900
2022-04-06	0.775	0.805	0.760	0.775	0.775	10,698,100
2022-04-05	0.780	0.785	0.740	0.775	0.775	7,073,400
2022-04-04	0.780	0.840	0.775	0.780	0.780	41,329,398
2022-04-01	0.660	0.780	0.660	0.775	0.775	38,735,801
2022-03-31	0.655	0.685	0.650	0.660	0.660	5,200,600
2022-03-30	0.625	0.670	0.625	0.655	0.655	7,040,500
2022-03-29	0.635	0.635	0.625	0.625	0.625	1,988,000
2022-03-28	0.670	0.670	0.625	0.635	0.635	8,333,000
2022-03-25	0.670	0.685	0.665	0.665	0.665	2,661,300
2022-03-24	0.675	0.705	0.665	0.670	0.670	5,407,900
2022-03-23	0.645	0.695	0.645	0.680	0.680	9,677,900
2022-03-22	0.640	0.645	0.630	0.645	0.645	2,220,000
2022-03-21	0.630	0.650	0.615	0.640	0.640	6,331,200
2022-03-18	0.650	0.660	0.630	0.635	0.635	4,108,100
2022-03-17	0.605	0.655	0.605	0.650	0.650	18,189,500
2022-03-16	0.620	0.620	0.600	0.600	0.600	8,638,700
2022-03-15	0.630	0.655	0.605	0.625	0.625	19,873,100

← NewerPage 19 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.