Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.295	0.300	0.290	0.295	0.295	3,390,300
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.295	0.300	0.290	0.295	0.295	6,526,700
2026-04-29	0.300	0.300	0.295	0.300	0.300	4,402,900
2026-04-28	0.300	0.305	0.295	0.300	0.300	4,434,300
2026-04-27	0.305	0.310	0.295	0.305	0.305	8,752,700
2026-04-24	0.295	0.305	0.295	0.305	0.305	4,112,800
2026-04-23	0.300	0.305	0.295	0.300	0.300	4,330,500
2026-04-22	0.295	0.310	0.295	0.300	0.300	11,322,200
2026-04-21	0.290	0.295	0.285	0.290	0.290	3,180,900
2026-04-20	0.290	0.295	0.290	0.290	0.290	2,215,100
2026-04-17	0.290	0.295	0.290	0.290	0.290	2,759,300
2026-04-16	0.290	0.305	0.290	0.295	0.295	5,967,600
2026-04-15	0.295	0.300	0.295	0.295	0.295	1,229,400
2026-04-14	0.295	0.300	0.290	0.295	0.295	2,577,700
2026-04-13	0.295	0.295	0.290	0.295	0.295	1,508,000
2026-04-10	0.295	0.300	0.295	0.295	0.295	1,368,000
2026-04-09	0.295	0.295	0.295	0.295	0.295	1,458,500
2026-04-08	0.295	0.300	0.295	0.295	0.295	2,137,600
2026-04-07	0.295	0.295	0.290	0.290	0.290	3,059,100
2026-04-06	0.300	0.300	0.290	0.295	0.295	573,900
2026-04-03	0.295	0.300	0.290	0.300	0.300	3,405,200
2026-04-02	0.305	0.305	0.285	0.295	0.295	8,215,400
2026-04-01	0.300	0.305	0.295	0.305	0.305	3,265,900
2026-03-31	0.295	0.300	0.295	0.300	0.300	1,242,900
2026-03-30	0.290	0.300	0.290	0.300	0.300	3,038,500
2026-03-27	0.295	0.300	0.295	0.295	0.295	2,325,400
2026-03-26	0.310	0.315	0.295	0.300	0.300	4,090,600
2026-03-25	0.305	0.315	0.305	0.310	0.310	1,869,600
2026-03-24	0.320	0.320	0.300	0.305	0.305	3,276,600
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.305	0.325	0.300	0.320	0.320	12,751,200
2026-03-18	0.305	0.310	0.300	0.310	0.310	3,583,500
2026-03-17	0.300	0.310	0.295	0.305	0.305	3,462,100
2026-03-16	0.300	0.305	0.295	0.295	0.295	2,440,600
2026-03-13	0.290	0.310	0.290	0.305	0.305	4,900,500
2026-03-12	0.290	0.290	0.280	0.285	0.285	2,324,100
2026-03-11	0.290	0.295	0.290	0.295	0.295	1,104,400
2026-03-10	0.280	0.295	0.275	0.295	0.295	3,665,700
2026-03-09	0.285	0.295	0.275	0.280	0.280	2,778,400
2026-03-06	0.280	0.300	0.275	0.300	0.300	3,470,800
2026-03-05	0.285	0.290	0.275	0.280	0.280	4,100,200
2026-03-04	0.305	0.305	0.280	0.285	0.285	4,302,800
2026-03-03	0.305	0.305	0.295	0.305	0.305	2,174,600
2026-03-02	0.310	0.310	0.295	0.305	0.305	5,626,900
2026-02-27	0.315	0.315	0.310	0.315	0.315	3,812,600
2026-02-26	0.290	0.325	0.290	0.315	0.315	11,753,100
2026-02-25	0.290	0.295	0.290	0.290	0.290	1,665,900
2026-02-24	0.290	0.295	0.290	0.295	0.295	1,272,200
2026-02-23	0.295	0.295	0.290	0.295	0.295	3,584,400
2026-02-20	0.295	0.300	0.285	0.295	0.295	5,511,200
2026-02-19	0.295	0.295	0.290	0.295	0.295	933,700
2026-02-16	0.290	0.300	0.285	0.295	0.295	5,512,400
2026-02-13	0.295	0.300	0.280	0.295	0.295	4,380,200
2026-02-12	0.295	0.305	0.290	0.300	0.300	5,995,900
2026-02-11	0.290	0.295	0.290	0.295	0.295	3,788,700
2026-02-10	0.270	0.290	0.270	0.285	0.285	5,724,200
2026-02-09	0.260	0.275	0.260	0.275	0.275	3,082,900
2026-02-06	0.255	0.265	0.255	0.265	0.265	1,656,000
2026-02-05	0.260	0.260	0.255	0.255	0.255	5,135,900

← NewerPage 3 of 15 · 900 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.