Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.880	0.965	0.860	0.940	0.933	15,950,200
2024-02-29	0.900	0.905	0.860	0.880	0.873	9,540,800
2024-02-28	0.925	0.945	0.890	0.895	0.888	17,105,600
2024-02-27	1.000	1.000	0.920	0.935	0.928	63,854,602
2024-02-26	1.150	1.190	1.130	1.130	1.122	3,533,000
2024-02-23	1.140	1.160	1.110	1.160	1.151	2,109,400
2024-02-22	1.090	1.150	1.090	1.130	1.122	5,021,800
2024-02-21	1.100	1.100	1.090	1.090	1.082	1,104,200
2024-02-20	1.100	1.110	1.080	1.100	1.092	1,365,700
2024-02-19	1.100	1.110	1.070	1.100	1.092	1,651,500
2024-02-16	1.080	1.100	1.080	1.100	1.092	1,439,300
2024-02-15	1.060	1.090	1.060	1.080	1.072	1,288,400
2024-02-14	1.070	1.070	1.040	1.060	1.052	1,634,900
2024-02-13	1.060	1.110	1.050	1.070	1.062	2,908,200
2024-02-09	1.060	1.070	1.060	1.060	1.052	311,500
2024-02-08	1.060	1.070	1.040	1.060	1.052	943,700
2024-02-07	1.050	1.070	1.040	1.060	1.052	1,740,800
2024-02-06	1.060	1.060	1.040	1.040	1.032	368,900
2024-02-05	1.040	1.060	1.030	1.060	1.052	746,900
2024-02-02	1.050	1.050	1.020	1.040	1.032	1,005,100
2024-01-31	1.030	1.060	1.020	1.060	1.052	1,056,800
2024-01-30	1.050	1.050	1.020	1.040	1.032	1,624,500
2024-01-29	1.040	1.060	1.020	1.050	1.042	2,278,600
2024-01-26	1.020	1.060	0.990	1.030	1.022	7,417,600
2024-01-24	1.080	1.080	1.010	1.030	1.022	1,639,500
2024-01-23	1.100	1.120	1.050	1.060	1.052	2,618,000
2024-01-22	1.080	1.100	1.050	1.100	1.092	3,820,500
2024-01-19	0.980	1.090	0.980	1.080	1.072	9,448,000
2024-01-18	1.030	1.030	0.970	0.985	0.978	2,462,800
2024-01-17	0.980	1.040	0.975	1.020	1.007	6,121,300
2024-01-16	0.965	0.985	0.960	0.980	0.967	2,163,500
2024-01-15	0.960	0.975	0.955	0.960	0.948	2,608,800
2024-01-12	0.955	0.965	0.950	0.960	0.948	7,233,100
2024-01-11	0.970	0.970	0.945	0.945	0.933	2,336,800
2024-01-10	0.980	0.980	0.955	0.980	0.967	5,314,500
2024-01-09	1.020	1.020	0.955	0.980	0.967	14,530,100
2024-01-08	1.040	1.050	1.010	1.010	0.997	4,453,900
2024-01-05	1.050	1.060	1.050	1.050	1.037	3,430,500
2024-01-04	1.070	1.080	1.040	1.060	1.046	3,104,300
2024-01-03	1.070	1.080	1.060	1.080	1.066	1,901,800
2024-01-02	1.070	1.090	1.060	1.070	1.056	2,446,200
2023-12-29	1.060	1.070	1.060	1.060	1.046	3,368,800
2023-12-28	1.060	1.070	1.040	1.070	1.056	2,710,000
2023-12-27	1.060	1.070	1.050	1.070	1.056	2,571,700
2023-12-26	1.070	1.090	1.050	1.070	1.056	2,030,900
2023-12-22	1.070	1.080	1.060	1.070	1.056	370,300
2023-12-21	1.070	1.080	1.060	1.080	1.066	683,700
2023-12-20	1.060	1.070	1.050	1.070	1.056	1,065,200
2023-12-19	1.070	1.080	1.060	1.070	1.056	298,100
2023-12-18	1.090	1.090	1.060	1.080	1.066	439,600
2023-12-15	1.050	1.090	1.050	1.080	1.066	1,941,200
2023-12-14	1.070	1.080	1.040	1.040	1.027	2,500,700
2023-12-13	1.070	1.070	1.050	1.070	1.056	1,726,600
2023-12-12	1.090	1.110	1.060	1.070	1.056	1,217,100
2023-12-11	1.060	1.090	1.040	1.080	1.066	2,935,400
2023-12-08	1.070	1.080	1.050	1.060	1.046	4,427,500
2023-12-07	1.080	1.090	1.060	1.070	1.056	1,766,900
2023-12-06	1.100	1.100	1.060	1.080	1.066	1,948,000
2023-12-05	1.100	1.100	1.090	1.100	1.086	182,000
2023-12-04	1.130	1.130	1.090	1.100	1.086	589,600

← NewerPage 12 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.