Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.090	1.130	1.070	1.120	1.106	3,615,600
2023-11-30	1.070	1.090	1.040	1.080	1.066	2,642,500
2023-11-29	1.100	1.100	1.050	1.070	1.056	6,925,100
2023-11-28	1.110	1.120	1.100	1.100	1.086	206,000
2023-11-27	1.120	1.130	1.110	1.120	1.106	282,900
2023-11-24	1.130	1.130	1.110	1.120	1.106	471,300
2023-11-23	1.130	1.130	1.120	1.130	1.115	338,300
2023-11-22	1.140	1.140	1.120	1.130	1.115	643,200
2023-11-21	1.140	1.150	1.120	1.140	1.125	2,049,700
2023-11-20	1.100	1.100	1.050	1.090	1.076	1,918,800
2023-11-17	1.100	1.100	1.070	1.100	1.086	2,358,100
2023-11-16	1.110	1.110	1.090	1.100	1.086	1,123,200
2023-11-15	1.120	1.130	1.110	1.120	1.106	112,500
2023-11-14	1.120	1.120	1.100	1.120	1.106	442,600
2023-11-10	1.110	1.120	1.100	1.120	1.106	433,200
2023-11-09	1.120	1.120	1.100	1.110	1.096	459,700
2023-11-08	1.120	1.130	1.110	1.120	1.106	667,000
2023-11-07	1.120	1.120	1.110	1.120	1.106	638,900
2023-11-06	1.110	1.130	1.110	1.130	1.115	1,144,600
2023-11-03	1.100	1.120	1.100	1.120	1.106	914,600
2023-11-02	1.120	1.120	1.090	1.100	1.086	1,874,200
2023-11-01	1.120	1.120	1.100	1.120	1.106	538,100
2023-10-31	1.130	1.130	1.110	1.130	1.115	701,700
2023-10-30	1.130	1.140	1.100	1.130	1.115	1,263,300
2023-10-27	1.140	1.140	1.130	1.140	1.125	243,200
2023-10-26	1.110	1.160	1.110	1.140	1.125	3,195,200
2023-10-25	1.130	1.150	1.100	1.120	1.106	1,561,300
2023-10-24	1.130	1.140	1.120	1.130	1.115	790,600
2023-10-23	1.130	1.140	1.120	1.130	1.115	1,385,100
2023-10-20	1.140	1.150	1.090	1.140	1.125	2,856,700
2023-10-19	1.130	1.140	1.110	1.140	1.125	520,900
2023-10-18	1.140	1.150	1.120	1.130	1.115	601,100
2023-10-17	1.150	1.150	1.140	1.140	1.125	514,300
2023-10-16	1.150	1.160	1.140	1.160	1.145	184,000
2023-10-13	1.160	1.160	1.150	1.160	1.145	483,300
2023-10-12	1.150	1.160	1.140	1.160	1.145	325,000
2023-10-11	1.150	1.150	1.140	1.150	1.135	688,800
2023-10-10	1.160	1.170	1.140	1.170	1.155	562,700
2023-10-09	1.170	1.180	1.150	1.170	1.155	465,200
2023-10-06	1.160	1.180	1.160	1.170	1.155	564,500
2023-10-05	1.170	1.170	1.150	1.170	1.155	325,300
2023-10-04	1.160	1.170	1.140	1.170	1.155	1,994,100
2023-10-03	1.160	1.180	1.150	1.180	1.165	1,290,100
2023-10-02	1.180	1.180	1.150	1.160	1.145	2,069,800
2023-09-29	1.170	1.190	1.160	1.180	1.165	1,158,400
2023-09-27	1.200	1.200	1.160	1.160	1.145	1,244,800
2023-09-26	1.190	1.220	1.190	1.200	1.185	1,207,200
2023-09-25	1.230	1.230	1.190	1.200	1.185	659,300
2023-09-22	1.160	1.240	1.160	1.230	1.214	5,419,100
2023-09-21	1.180	1.180	1.160	1.180	1.165	897,000
2023-09-20	1.150	1.190	1.150	1.160	1.145	3,421,600
2023-09-19	1.150	1.170	1.130	1.130	1.115	3,347,500
2023-09-18	1.170	1.190	1.140	1.140	1.125	2,717,300
2023-09-15	1.200	1.200	1.180	1.190	1.175	514,800
2023-09-14	1.240	1.250	1.170	1.200	1.179	7,952,900
2023-09-13	1.220	1.250	1.210	1.240	1.218	5,440,100
2023-09-12	1.210	1.230	1.200	1.220	1.199	304,000
2023-09-11	1.220	1.260	1.190	1.220	1.199	2,197,500
2023-09-08	1.220	1.250	1.190	1.200	1.179	1,774,800
2023-09-07	1.210	1.230	1.210	1.220	1.199	464,400

← NewerPage 13 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.