Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.250	1.280	1.250	1.280	1.258	483,000
2023-06-08	1.260	1.260	1.230	1.250	1.228	211,900
2023-06-07	1.270	1.270	1.240	1.260	1.238	238,800
2023-06-06	1.240	1.290	1.240	1.260	1.238	502,600
2023-06-02	1.250	1.250	1.220	1.230	1.209	137,600
2023-06-01	1.250	1.250	1.220	1.220	1.199	492,500
2023-05-31	1.290	1.290	1.220	1.250	1.228	763,500
2023-05-30	1.290	1.320	1.260	1.290	1.268	223,700
2023-05-29	1.290	1.310	1.260	1.300	1.277	187,700
2023-05-26	1.250	1.310	1.240	1.290	1.268	406,600
2023-05-25	1.280	1.280	1.250	1.280	1.258	408,300
2023-05-24	1.330	1.350	1.240	1.280	1.258	3,681,200
2023-05-23	1.330	1.360	1.330	1.350	1.327	270,700
2023-05-22	1.350	1.350	1.320	1.340	1.317	352,700
2023-05-19	1.340	1.370	1.340	1.350	1.327	1,137,200
2023-05-18	1.300	1.370	1.300	1.370	1.346	1,336,500
2023-05-17	1.290	1.310	1.280	1.290	1.268	945,800
2023-05-16	1.280	1.300	1.250	1.300	1.277	415,800
2023-05-15	1.300	1.300	1.220	1.270	1.248	971,800
2023-05-12	1.300	1.300	1.270	1.270	1.248	119,200
2023-05-11	1.300	1.310	1.280	1.300	1.277	650,400
2023-05-10	1.320	1.320	1.270	1.300	1.277	276,200
2023-05-09	1.320	1.330	1.290	1.330	1.307	1,532,000
2023-05-08	1.320	1.340	1.310	1.320	1.297	620,300
2023-05-05	1.360	1.390	1.300	1.310	1.287	1,455,000
2023-05-03	1.400	1.400	1.370	1.370	1.346	268,500
2023-05-02	1.360	1.410	1.350	1.400	1.376	1,352,600
2023-04-28	1.400	1.420	1.370	1.370	1.346	1,756,100
2023-04-27	1.380	1.390	1.370	1.390	1.366	1,120,800
2023-04-26	1.400	1.410	1.350	1.370	1.346	1,131,900
2023-04-25	1.480	1.480	1.380	1.390	1.366	2,448,100
2023-04-20	1.480	1.500	1.420	1.490	1.464	1,578,200
2023-04-19	1.400	1.540	1.370	1.510	1.484	9,434,000
2023-04-18	1.370	1.400	1.350	1.400	1.376	3,179,700
2023-04-17	1.330	1.370	1.270	1.370	1.346	2,125,000
2023-04-14	1.300	1.370	1.300	1.330	1.307	2,994,200
2023-04-13	1.310	1.310	1.300	1.300	1.277	2,512,500
2023-04-12	1.270	1.330	1.260	1.310	1.287	2,726,000
2023-04-11	1.260	1.270	1.250	1.260	1.238	1,802,000
2023-04-10	1.240	1.290	1.230	1.260	1.238	3,239,900
2023-04-07	1.210	1.260	1.210	1.250	1.228	1,230,400
2023-04-06	1.250	1.250	1.200	1.210	1.189	1,723,900
2023-04-05	1.220	1.260	1.220	1.250	1.228	1,109,900
2023-04-04	1.240	1.240	1.210	1.230	1.209	1,127,700
2023-04-03	1.260	1.260	1.240	1.250	1.228	1,509,400
2023-03-31	1.260	1.270	1.220	1.260	1.238	924,300
2023-03-30	1.230	1.290	1.200	1.260	1.238	4,294,100
2023-03-29	1.270	1.270	1.180	1.210	1.189	5,570,100
2023-03-28	1.280	1.290	1.240	1.270	1.248	3,358,800
2023-03-27	1.350	1.350	1.260	1.290	1.268	4,822,400
2023-03-24	1.360	1.360	1.310	1.340	1.317	4,757,600
2023-03-23	1.380	1.390	1.350	1.350	1.327	2,662,500
2023-03-22	1.410	1.420	1.380	1.400	1.376	5,759,700
2023-03-21	1.420	1.430	1.390	1.410	1.386	3,268,900
2023-03-20	1.390	1.430	1.360	1.400	1.376	9,219,400
2023-03-17	1.370	1.420	1.360	1.410	1.386	14,252,200
2023-03-16	1.370	1.380	1.310	1.340	1.317	10,441,900
2023-03-15	1.420	1.420	1.360	1.370	1.346	14,151,800
2023-03-14	1.430	1.460	1.360	1.380	1.356	17,699,500
2023-03-13	1.480	1.510	1.390	1.450	1.425	42,851,199

← NewerPage 15 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.