Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.585	0.690	0.585	0.625	0.625	43,102,199
2022-03-11	0.605	0.605	0.570	0.580	0.580	5,625,200
2022-03-10	0.575	0.630	0.565	0.605	0.605	10,725,100
2022-03-09	0.580	0.595	0.565	0.575	0.575	2,510,900
2022-03-08	0.580	0.610	0.550	0.585	0.585	4,376,600
2022-03-07	0.610	0.610	0.575	0.590	0.590	3,694,000
2022-03-04	0.655	0.655	0.610	0.615	0.615	3,523,700
2022-03-03	0.670	0.675	0.655	0.655	0.655	3,473,000
2022-03-02	0.700	0.705	0.670	0.675	0.675	3,486,500
2022-03-01	0.695	0.750	0.685	0.705	0.705	8,902,700
2022-02-28	0.715	0.720	0.690	0.700	0.700	4,945,800
2022-02-25	0.720	0.740	0.705	0.705	0.705	4,021,100
2022-02-24	0.800	0.800	0.700	0.710	0.710	12,719,700
2022-02-23	0.840	0.850	0.815	0.825	0.825	4,504,400
2022-02-22	0.875	0.875	0.835	0.845	0.845	2,834,600
2022-02-21	0.890	0.890	0.860	0.865	0.865	3,985,200
2022-02-18	0.885	0.920	0.880	0.885	0.885	4,811,600
2022-02-17	0.900	0.900	0.880	0.885	0.885	3,192,300
2022-02-16	0.895	0.905	0.880	0.885	0.885	5,950,400
2022-02-15	0.900	0.905	0.885	0.885	0.885	3,080,300
2022-02-14	0.920	0.920	0.890	0.895	0.895	4,669,900
2022-02-11	0.925	0.945	0.910	0.920	0.920	6,909,000
2022-02-10	0.955	0.965	0.915	0.920	0.920	8,442,500
2022-02-09	0.960	0.960	0.935	0.950	0.950	9,097,600
2022-02-08	1.030	1.030	0.965	0.970	0.970	14,769,700
2022-02-07	0.985	1.060	0.985	1.030	1.030	33,944,199
2022-02-04	0.910	0.950	0.900	0.945	0.945	6,473,400
2022-02-03	0.910	0.925	0.895	0.910	0.910	3,981,900
2022-01-31	0.905	0.920	0.890	0.905	0.905	2,720,000
2022-01-28	0.875	0.930	0.870	0.900	0.900	6,281,400
2022-01-27	0.890	0.895	0.860	0.875	0.875	4,201,500
2022-01-26	0.865	0.915	0.865	0.890	0.890	7,936,600
2022-01-25	0.870	0.880	0.845	0.860	0.860	5,688,400
2022-01-24	0.905	0.910	0.870	0.870	0.870	4,109,800
2022-01-21	0.930	0.935	0.900	0.905	0.905	3,905,500
2022-01-20	0.925	0.950	0.920	0.930	0.930	4,331,600
2022-01-19	0.960	0.965	0.930	0.935	0.935	4,865,300
2022-01-17	0.995	1.000	0.960	0.970	0.970	6,368,900
2022-01-14	1.000	1.000	0.975	0.995	0.995	5,418,200
2022-01-13	1.020	1.030	0.990	1.000	1.000	5,026,500
2022-01-12	1.020	1.030	1.010	1.020	1.020	1,923,000
2022-01-11	1.050	1.060	1.010	1.010	1.010	6,692,100
2022-01-10	1.050	1.080	1.030	1.050	1.050	10,492,000
2022-01-07	1.040	1.050	1.030	1.040	1.040	4,871,300
2022-01-06	1.040	1.080	1.020	1.040	1.040	11,646,900
2022-01-05	0.990	1.060	0.990	1.040	1.040	18,117,100
2022-01-04	1.000	1.010	0.975	0.985	0.985	8,816,000
2022-01-03	1.040	1.050	1.000	1.010	1.010	4,991,300
2021-12-31	1.070	1.080	1.030	1.040	1.040	8,159,600
2021-12-30	1.080	1.080	1.060	1.070	1.070	9,559,200
2021-12-29	1.070	1.100	1.050	1.060	1.060	10,053,000
2021-12-28	1.060	1.070	1.030	1.060	1.060	12,080,600
2021-12-27	1.050	1.100	1.040	1.070	1.070	21,624,301
2021-12-24	1.020	1.050	1.000	1.040	1.040	8,201,700
2021-12-23	1.030	1.060	1.000	1.020	1.020	9,461,900
2021-12-22	0.980	1.050	0.970	1.030	1.030	16,782,100
2021-12-21	1.050	1.050	0.985	0.990	0.990	11,412,900
2021-12-20	1.030	1.110	1.010	1.050	1.050	33,485,102
2021-12-17	0.925	1.040	0.920	1.010	1.010	46,524,102
2021-12-16	0.925	0.945	0.905	0.915	0.915	13,115,100

← NewerPage 20 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.