Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.230	1.230	1.220	1.220	1.199	373,600
2023-09-05	1.200	1.230	1.190	1.230	1.209	1,571,400
2023-09-04	1.280	1.300	1.170	1.180	1.160	7,243,700
2023-09-01	1.200	1.280	1.200	1.270	1.248	2,107,900
2023-08-30	1.190	1.200	1.180	1.200	1.179	1,010,800
2023-08-29	1.190	1.210	1.190	1.210	1.189	382,000
2023-08-28	1.220	1.240	1.190	1.200	1.179	682,000
2023-08-25	1.200	1.210	1.190	1.210	1.189	679,300
2023-08-24	1.190	1.200	1.190	1.200	1.179	486,400
2023-08-23	1.200	1.220	1.190	1.190	1.169	2,264,900
2023-08-22	1.230	1.240	1.190	1.190	1.169	4,177,900
2023-08-21	1.160	1.240	1.160	1.230	1.209	3,346,400
2023-08-18	1.150	1.170	1.150	1.150	1.130	73,100
2023-08-17	1.160	1.170	1.140	1.150	1.130	1,024,300
2023-08-16	1.160	1.190	1.160	1.170	1.150	3,600,700
2023-08-15	1.150	1.180	1.150	1.180	1.160	1,194,100
2023-08-14	1.170	1.170	1.140	1.150	1.130	752,500
2023-08-11	1.150	1.170	1.140	1.170	1.150	195,500
2023-08-10	1.150	1.160	1.140	1.140	1.120	830,400
2023-08-09	1.140	1.160	1.130	1.150	1.130	1,765,700
2023-08-08	1.170	1.170	1.140	1.160	1.140	1,016,900
2023-08-07	1.140	1.170	1.120	1.170	1.150	488,200
2023-08-04	1.170	1.180	1.130	1.140	1.120	3,395,700
2023-08-03	1.180	1.190	1.150	1.170	1.150	1,297,000
2023-08-02	1.180	1.210	1.180	1.200	1.179	1,979,700
2023-08-01	1.180	1.180	1.160	1.180	1.160	184,900
2023-07-31	1.160	1.220	1.160	1.180	1.160	3,688,800
2023-07-28	1.180	1.180	1.140	1.160	1.140	521,800
2023-07-27	1.160	1.190	1.130	1.170	1.150	1,256,400
2023-07-26	1.170	1.180	1.050	1.160	1.140	8,143,800
2023-07-25	1.230	1.240	1.160	1.200	1.179	3,179,500
2023-07-24	1.240	1.250	1.230	1.240	1.218	906,700
2023-07-21	1.240	1.250	1.240	1.240	1.218	619,400
2023-07-20	1.240	1.260	1.230	1.240	1.218	708,400
2023-07-18	1.250	1.260	1.230	1.240	1.218	1,631,500
2023-07-17	1.260	1.260	1.240	1.250	1.228	2,843,500
2023-07-14	1.250	1.280	1.250	1.260	1.238	1,229,600
2023-07-13	1.240	1.260	1.220	1.250	1.228	1,654,400
2023-07-12	1.200	1.240	1.200	1.240	1.218	768,500
2023-07-11	1.240	1.240	1.200	1.200	1.179	1,067,900
2023-07-10	1.230	1.240	1.220	1.230	1.209	544,600
2023-07-07	1.260	1.260	1.230	1.230	1.209	1,835,600
2023-07-06	1.290	1.290	1.250	1.260	1.238	483,700
2023-07-05	1.290	1.300	1.270	1.290	1.268	312,000
2023-07-04	1.300	1.300	1.290	1.300	1.277	100,700
2023-07-03	1.300	1.300	1.290	1.300	1.277	469,700
2023-06-30	1.270	1.300	1.270	1.300	1.277	190,500
2023-06-28	1.280	1.280	1.260	1.270	1.248	147,000
2023-06-27	1.280	1.280	1.250	1.260	1.238	294,900
2023-06-26	1.260	1.290	1.260	1.280	1.258	25,000
2023-06-23	1.280	1.290	1.270	1.290	1.268	77,100
2023-06-22	1.300	1.300	1.250	1.260	1.238	208,000
2023-06-21	1.300	1.300	1.280	1.280	1.258	282,100
2023-06-20	1.320	1.320	1.290	1.300	1.277	217,000
2023-06-19	1.290	1.320	1.270	1.320	1.297	960,600
2023-06-16	1.290	1.300	1.280	1.290	1.268	446,800
2023-06-15	1.300	1.300	1.280	1.290	1.268	139,900
2023-06-14	1.340	1.350	1.290	1.300	1.277	444,100
2023-06-13	1.330	1.350	1.310	1.320	1.297	1,166,000
2023-06-12	1.280	1.360	1.280	1.330	1.307	1,851,200

← NewerPage 14 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.