Careplus Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.925	0.945	0.905	0.915	0.915	13,115,100
2021-12-15	0.910	0.935	0.875	0.930	0.930	15,344,800
2021-12-14	0.890	0.945	0.880	0.890	0.890	20,324,000
2021-12-13	0.915	0.915	0.865	0.870	0.870	10,297,200
2021-12-10	0.985	1.040	0.900	0.910	0.910	26,327,600
2021-12-09	0.990	1.020	0.965	0.980	0.980	9,860,900
2021-12-08	1.030	1.040	0.990	0.990	0.990	16,627,801
2021-12-07	1.040	1.080	0.985	1.020	1.020	31,836,900
2021-12-06	1.220	1.220	1.070	1.080	1.080	23,433,500
2021-12-02	1.270	1.290	1.150	1.210	1.210	41,410,500
2021-12-01	1.340	1.380	1.210	1.210	1.210	34,220,000
2021-11-30	1.300	1.400	1.190	1.300	1.300	75,399,906
2021-11-29	1.240	1.580	1.220	1.320	1.320	221,368,703
2021-11-26	0.970	1.240	0.970	1.220	1.220	101,115,508
2021-11-25	0.995	1.010	0.965	0.970	0.970	5,839,100
2021-11-24	1.000	1.040	0.995	0.995	0.995	9,876,500
2021-11-23	0.990	1.020	0.950	1.000	1.000	16,031,800
2021-11-22	1.010	1.040	0.990	0.990	0.990	7,125,500
2021-11-19	1.010	1.050	0.985	1.000	1.000	8,121,800
2021-11-18	1.050	1.140	1.020	1.020	1.020	29,844,100
2021-11-17	1.010	1.110	0.980	1.100	1.100	25,305,801
2021-11-16	1.070	1.090	1.000	1.000	1.000	13,344,500
2021-11-15	1.010	1.110	0.965	1.060	1.060	35,357,301
2021-11-12	0.850	1.050	0.850	1.010	1.010	46,810,199
2021-11-11	0.855	0.865	0.835	0.850	0.850	2,072,400
2021-11-10	0.830	0.865	0.830	0.855	0.855	3,181,800
2021-11-09	0.860	0.860	0.830	0.835	0.835	2,596,400
2021-11-08	0.875	0.890	0.855	0.855	0.855	2,264,800
2021-11-05	0.890	0.900	0.875	0.875	0.875	1,940,200
2021-11-03	0.880	0.890	0.865	0.890	0.890	4,949,700
2021-11-02	0.905	0.915	0.875	0.880	0.880	3,631,100
2021-11-01	0.915	0.915	0.895	0.905	0.905	3,162,900
2021-10-29	0.915	0.955	0.910	0.925	0.925	7,377,500
2021-10-28	0.935	0.945	0.915	0.915	0.915	3,167,000
2021-10-27	0.955	0.970	0.930	0.935	0.935	4,854,100
2021-10-26	1.000	1.010	0.950	0.955	0.955	11,487,300
2021-10-25	1.030	1.030	1.000	1.000	1.000	3,702,700
2021-10-22	1.020	1.040	1.000	1.030	1.030	3,081,300
2021-10-21	1.080	1.080	1.000	1.010	1.010	14,069,600
2021-10-20	1.050	1.090	1.040	1.090	1.090	12,355,300
2021-10-18	1.030	1.080	1.030	1.040	1.040	3,359,700
2021-10-15	1.060	1.060	1.020	1.030	1.030	2,743,200
2021-10-14	1.070	1.090	1.040	1.050	1.050	3,681,900

← NewerPage 21 of 21 · 1,243 trading days

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.