Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.380	0.390	0.360	0.365	0.365	67,570,898
2024-08-26	0.385	0.400	0.375	0.385	0.385	63,261,898
2024-08-23	0.400	0.405	0.375	0.380	0.380	119,980,703
2024-08-22	0.430	0.435	0.395	0.400	0.400	82,368,703
2024-08-21	0.400	0.455	0.390	0.425	0.425	222,000,797
2024-08-20	0.420	0.420	0.385	0.400	0.400	124,943,297
2024-08-19	0.425	0.435	0.410	0.420	0.420	76,870,203
2024-08-16	0.440	0.440	0.410	0.420	0.420	114,616,000
2024-08-15	0.465	0.475	0.415	0.430	0.430	137,398,703
2024-08-14	0.470	0.480	0.450	0.460	0.460	83,878,305
2024-08-13	0.505	0.510	0.440	0.455	0.455	229,288,297
2024-08-12	0.525	0.540	0.500	0.505	0.505	186,296,500
2024-08-09	0.505	0.535	0.475	0.520	0.520	269,707,000
2024-08-08	0.430	0.515	0.425	0.475	0.475	405,289,656
2024-08-07	0.400	0.480	0.345	0.435	0.435	736,244,438
2024-08-06	0.580	0.590	0.400	0.405	0.405	265,242,094
2024-08-05	0.650	0.655	0.545	0.565	0.565	61,290,500
2024-08-02	0.685	0.690	0.665	0.675	0.675	14,373,800
2024-08-01	0.710	0.725	0.685	0.695	0.695	40,254,898
2024-07-31	0.665	0.705	0.650	0.685	0.685	31,644,000
2024-07-30	0.710	0.725	0.645	0.660	0.660	34,482,301
2024-07-29	0.730	0.755	0.705	0.710	0.710	28,714,199
2024-07-26	0.880	0.880	0.690	0.710	0.710	142,290,594
2024-07-25	0.960	0.965	0.880	0.890	0.883	28,303,000
2024-07-24	0.980	0.980	0.960	0.965	0.958	3,769,800
2024-07-23	0.995	1.020	0.970	0.975	0.968	7,508,000
2024-07-22	0.985	0.990	0.960	0.990	0.983	5,742,000
2024-07-19	0.970	1.000	0.965	0.985	0.978	5,172,400
2024-07-18	0.970	0.985	0.960	0.975	0.968	2,389,500
2024-07-17	0.980	1.000	0.970	0.970	0.963	7,716,200
2024-07-16	1.020	1.030	0.965	0.970	0.963	18,314,600
2024-07-15	0.930	1.030	0.930	1.020	1.012	46,850,398
2024-07-12	0.930	0.935	0.915	0.920	0.913	7,180,500
2024-07-11	0.925	0.930	0.920	0.930	0.923	1,988,000
2024-07-10	0.935	0.935	0.915	0.925	0.918	2,411,300
2024-07-09	0.930	0.940	0.930	0.935	0.928	5,345,500
2024-07-05	0.935	0.940	0.920	0.925	0.918	1,734,200
2024-07-04	0.935	0.940	0.915	0.935	0.928	2,670,000
2024-07-03	0.940	0.945	0.930	0.930	0.923	4,011,700
2024-07-02	0.940	0.960	0.930	0.935	0.928	4,382,300
2024-07-01	0.935	0.945	0.925	0.935	0.928	3,289,400
2024-06-28	0.920	0.935	0.910	0.935	0.928	2,336,200
2024-06-27	0.930	0.930	0.910	0.910	0.903	2,410,900
2024-06-26	0.915	0.930	0.915	0.930	0.923	1,978,200
2024-06-25	0.950	0.950	0.910	0.910	0.903	6,394,100
2024-06-24	0.965	0.965	0.945	0.950	0.943	4,660,500
2024-06-21	0.960	0.975	0.960	0.965	0.958	2,409,500
2024-06-20	0.975	0.980	0.950	0.960	0.953	4,994,600
2024-06-19	1.010	1.010	0.970	0.975	0.968	9,898,600
2024-06-18	1.010	1.020	1.000	1.010	1.002	3,639,000
2024-06-14	1.020	1.030	0.995	1.000	0.993	5,128,600
2024-06-13	1.000	1.020	0.995	1.020	1.012	4,727,800
2024-06-12	1.030	1.030	0.980	0.990	0.983	10,142,000
2024-06-11	0.995	1.030	0.995	1.020	1.012	6,908,600
2024-06-10	1.020	1.020	0.990	0.995	0.988	2,744,300
2024-06-07	0.990	1.010	0.985	1.010	1.002	4,112,500
2024-06-06	0.985	0.995	0.975	0.990	0.983	2,257,000
2024-06-05	1.000	1.020	0.975	0.980	0.973	3,588,400
2024-06-04	0.970	1.000	0.970	0.995	0.988	3,999,500
2024-05-31	0.975	0.990	0.965	0.970	0.963	3,162,400

← NewerPage 10 of 15 · 900 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-26	0.0067 MYR
2024-01-18	0.0055 MYR
2023-09-15	0.0055 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.