Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.975	0.990	0.965	0.970	0.963	3,162,400
2024-05-30	0.980	0.985	0.975	0.975	0.968	1,887,300
2024-05-29	0.995	0.995	0.970	0.985	0.978	3,292,500
2024-05-28	1.020	1.020	0.985	0.990	0.983	2,907,100
2024-05-27	0.985	1.020	0.980	1.010	1.002	7,100,100
2024-05-24	1.000	1.010	0.965	0.980	0.973	9,773,300
2024-05-23	1.050	1.060	0.995	1.000	0.993	15,065,100
2024-05-21	1.040	1.080	1.020	1.040	1.032	20,726,699
2024-05-20	1.070	1.090	1.030	1.040	1.032	10,854,800
2024-05-17	1.000	1.080	0.990	1.060	1.052	11,828,300
2024-05-16	0.990	1.010	0.980	0.995	0.988	2,950,500
2024-05-15	1.010	1.030	0.975	0.985	0.978	5,441,100
2024-05-14	0.995	1.020	0.995	1.010	1.002	4,092,500
2024-05-13	0.985	1.020	0.975	1.000	0.993	5,698,000
2024-05-10	1.000	1.010	0.965	0.985	0.978	10,398,500
2024-05-09	0.970	1.010	0.970	0.995	0.988	15,921,900
2024-05-08	0.965	0.980	0.955	0.970	0.963	3,249,800
2024-05-07	0.965	0.970	0.945	0.960	0.953	3,783,000
2024-05-06	0.970	0.990	0.960	0.960	0.953	4,659,100
2024-05-03	0.980	0.990	0.955	0.960	0.953	7,628,000
2024-05-02	0.940	0.995	0.935	0.985	0.978	12,604,200
2024-04-30	0.910	0.965	0.905	0.950	0.943	11,334,900
2024-04-29	0.910	0.915	0.900	0.910	0.903	4,961,500
2024-04-26	0.900	0.905	0.895	0.900	0.893	2,140,000
2024-04-25	0.905	0.915	0.885	0.900	0.893	2,578,600
2024-04-24	0.890	0.915	0.880	0.905	0.898	7,861,100
2024-04-23	0.890	0.895	0.880	0.885	0.878	2,852,300
2024-04-22	0.875	0.890	0.875	0.885	0.878	2,067,600
2024-04-19	0.900	0.900	0.870	0.875	0.868	2,187,200
2024-04-18	0.900	0.905	0.895	0.905	0.898	1,667,300
2024-04-17	0.875	0.905	0.875	0.900	0.893	2,173,400
2024-04-16	0.885	0.885	0.860	0.880	0.873	3,326,100
2024-04-15	0.900	0.900	0.880	0.885	0.878	2,617,600
2024-04-12	0.910	0.910	0.890	0.900	0.893	2,228,400
2024-04-09	0.900	0.910	0.900	0.910	0.903	1,553,100
2024-04-08	0.905	0.905	0.900	0.900	0.893	1,117,500
2024-04-05	0.910	0.910	0.900	0.905	0.898	1,341,900
2024-04-04	0.900	0.920	0.900	0.905	0.898	2,064,100
2024-04-03	0.910	0.910	0.900	0.900	0.893	2,503,800
2024-04-02	0.905	0.915	0.900	0.910	0.903	2,559,000
2024-04-01	0.915	0.920	0.905	0.910	0.903	1,388,600
2024-03-29	0.910	0.915	0.900	0.910	0.903	3,085,100
2024-03-27	0.915	0.915	0.905	0.910	0.903	1,815,600
2024-03-26	0.930	0.935	0.905	0.910	0.903	3,151,900
2024-03-25	0.935	0.935	0.910	0.930	0.923	2,109,800
2024-03-22	0.930	0.955	0.925	0.940	0.933	6,489,900
2024-03-21	0.900	0.940	0.900	0.930	0.923	4,391,500
2024-03-20	0.905	0.905	0.885	0.900	0.893	3,521,500
2024-03-19	0.915	0.915	0.900	0.900	0.893	1,617,200
2024-03-18	0.900	0.925	0.900	0.915	0.908	5,884,100
2024-03-15	0.890	0.905	0.885	0.895	0.888	1,623,300
2024-03-14	0.900	0.915	0.885	0.890	0.883	2,824,400
2024-03-13	0.890	0.910	0.885	0.895	0.888	3,738,900
2024-03-12	0.900	0.910	0.880	0.880	0.873	2,553,300
2024-03-11	0.870	0.910	0.870	0.895	0.888	3,132,500
2024-03-08	0.885	0.890	0.870	0.870	0.864	1,828,000
2024-03-07	0.895	0.900	0.870	0.885	0.878	3,163,900
2024-03-06	0.895	0.900	0.880	0.890	0.883	1,786,000
2024-03-05	0.905	0.910	0.880	0.900	0.893	2,868,600
2024-03-04	0.940	0.955	0.890	0.900	0.893	8,333,800

← NewerPage 11 of 16 · 901 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.