Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.280	0.280	0.275	0.280	0.280	386,500
2025-11-10	0.275	0.280	0.270	0.280	0.280	1,030,600
2025-11-07	0.280	0.280	0.270	0.275	0.275	1,622,800
2025-11-06	0.280	0.285	0.270	0.280	0.280	2,011,200
2025-11-05	0.280	0.280	0.275	0.280	0.280	1,317,600
2025-11-04	0.280	0.285	0.280	0.280	0.280	1,006,100
2025-11-03	0.285	0.290	0.280	0.290	0.290	2,448,400
2025-10-31	0.285	0.290	0.280	0.285	0.285	1,169,000
2025-10-30	0.290	0.290	0.285	0.285	0.285	1,625,300
2025-10-29	0.290	0.295	0.285	0.290	0.290	1,670,600
2025-10-28	0.290	0.290	0.285	0.290	0.290	1,716,600
2025-10-27	0.300	0.300	0.290	0.290	0.290	2,310,600
2025-10-24	0.295	0.300	0.290	0.295	0.295	1,574,000
2025-10-23	0.290	0.295	0.290	0.295	0.295	1,575,100
2025-10-22	0.295	0.300	0.290	0.290	0.290	2,565,200
2025-10-21	0.300	0.305	0.295	0.295	0.295	2,084,300
2025-10-17	0.310	0.310	0.290	0.300	0.300	3,960,600
2025-10-16	0.310	0.325	0.310	0.310	0.310	5,731,300
2025-10-15	0.315	0.315	0.305	0.310	0.310	2,193,200
2025-10-14	0.310	0.315	0.300	0.315	0.315	2,825,000
2025-10-13	0.285	0.310	0.280	0.310	0.310	8,706,500
2025-10-10	0.290	0.290	0.280	0.285	0.285	2,484,600
2025-10-09	0.295	0.295	0.285	0.290	0.290	1,327,100
2025-10-08	0.290	0.295	0.280	0.295	0.295	3,222,000
2025-10-07	0.295	0.300	0.290	0.290	0.290	1,779,100
2025-10-06	0.300	0.300	0.290	0.300	0.300	3,052,800
2025-10-03	0.300	0.310	0.300	0.300	0.300	3,036,000
2025-10-02	0.300	0.310	0.300	0.300	0.300	3,763,000
2025-10-01	0.295	0.300	0.290	0.300	0.300	3,378,900
2025-09-30	0.300	0.300	0.295	0.295	0.295	2,849,500
2025-09-29	0.300	0.305	0.300	0.300	0.300	1,457,200
2025-09-26	0.300	0.310	0.300	0.300	0.300	4,347,600
2025-09-25	0.305	0.310	0.300	0.305	0.305	3,910,400
2025-09-24	0.310	0.310	0.305	0.305	0.305	1,363,600
2025-09-23	0.310	0.315	0.305	0.310	0.310	2,567,200
2025-09-22	0.320	0.320	0.305	0.305	0.305	8,770,500
2025-09-19	0.320	0.325	0.310	0.320	0.320	6,575,100
2025-09-18	0.335	0.340	0.310	0.320	0.320	14,226,300
2025-09-17	0.320	0.340	0.315	0.335	0.335	13,545,400
2025-09-16	0.320	0.320	0.320	0.320	0.320	0
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.315	0.325	0.310	0.320	0.320	2,692,100
2025-09-11	0.315	0.320	0.315	0.315	0.315	1,840,500
2025-09-10	0.315	0.315	0.305	0.310	0.310	3,364,300
2025-09-09	0.315	0.320	0.310	0.315	0.315	4,561,100
2025-09-08	0.315	0.320	0.310	0.315	0.315	3,373,700
2025-09-05	0.315	0.315	0.315	0.315	0.315	0
2025-09-04	0.325	0.330	0.315	0.315	0.315	3,827,900
2025-09-03	0.320	0.325	0.315	0.315	0.315	2,696,200
2025-09-02	0.320	0.325	0.315	0.320	0.320	3,185,300
2025-09-01	0.320	0.320	0.320	0.320	0.320	0
2025-08-29	0.330	0.330	0.320	0.320	0.320	7,203,700
2025-08-28	0.330	0.340	0.315	0.340	0.340	7,162,800
2025-08-27	0.335	0.335	0.325	0.330	0.330	4,068,800
2025-08-26	0.335	0.345	0.330	0.335	0.335	11,919,000
2025-08-25	0.335	0.335	0.325	0.330	0.330	4,929,400
2025-08-22	0.330	0.335	0.325	0.335	0.335	3,125,200
2025-08-21	0.340	0.340	0.330	0.330	0.330	5,585,800
2025-08-20	0.330	0.345	0.330	0.335	0.335	17,241,000
2025-08-19	0.315	0.335	0.315	0.330	0.330	7,332,300

← NewerPage 5 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.