Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.310	0.310	0.285	0.285	0.285	12,792,100
2025-02-19	0.310	0.320	0.305	0.310	0.310	5,360,000
2025-02-18	0.315	0.320	0.310	0.310	0.310	4,723,700
2025-02-17	0.320	0.320	0.310	0.320	0.320	5,966,100
2025-02-14	0.330	0.330	0.320	0.325	0.325	4,177,500
2025-02-13	0.325	0.330	0.320	0.330	0.330	3,424,400
2025-02-12	0.325	0.330	0.320	0.325	0.325	9,205,200
2025-02-10	0.330	0.330	0.320	0.325	0.325	5,056,600
2025-02-07	0.330	0.340	0.325	0.330	0.330	10,256,200
2025-02-06	0.330	0.335	0.330	0.330	0.330	2,077,600
2025-02-05	0.335	0.340	0.330	0.330	0.330	8,005,800
2025-02-04	0.335	0.340	0.330	0.330	0.330	6,933,600
2025-02-03	0.330	0.335	0.325	0.330	0.330	3,801,500
2025-01-31	0.330	0.335	0.330	0.335	0.335	2,441,700
2025-01-28	0.325	0.330	0.320	0.330	0.330	8,498,300
2025-01-27	0.335	0.335	0.325	0.325	0.325	8,741,400
2025-01-24	0.335	0.340	0.330	0.335	0.335	6,183,400
2025-01-23	0.350	0.350	0.335	0.335	0.335	7,232,100
2025-01-22	0.350	0.350	0.340	0.350	0.350	6,400,000
2025-01-21	0.340	0.350	0.340	0.345	0.345	5,872,800
2025-01-20	0.340	0.345	0.335	0.340	0.340	5,556,800
2025-01-17	0.340	0.345	0.330	0.340	0.340	8,205,800
2025-01-16	0.340	0.345	0.330	0.340	0.340	7,458,800
2025-01-15	0.335	0.340	0.325	0.335	0.335	11,507,200
2025-01-14	0.345	0.350	0.335	0.335	0.335	21,006,400
2025-01-13	0.355	0.355	0.340	0.340	0.340	16,555,699
2025-01-10	0.355	0.360	0.350	0.355	0.355	18,519,400
2025-01-09	0.360	0.360	0.350	0.355	0.355	15,668,000
2025-01-08	0.370	0.370	0.360	0.360	0.360	12,027,200
2025-01-07	0.375	0.385	0.370	0.370	0.370	15,942,000
2025-01-06	0.375	0.380	0.370	0.375	0.375	9,448,200
2025-01-03	0.385	0.385	0.375	0.375	0.375	7,165,100
2025-01-02	0.380	0.390	0.375	0.380	0.380	12,305,700
2024-12-31	0.380	0.380	0.375	0.375	0.375	5,004,400
2024-12-30	0.370	0.380	0.370	0.380	0.380	6,373,100
2024-12-27	0.380	0.380	0.370	0.370	0.370	4,974,900
2024-12-26	0.360	0.380	0.360	0.375	0.375	20,647,100
2024-12-24	0.360	0.370	0.355	0.360	0.360	9,556,100
2024-12-23	0.360	0.370	0.360	0.365	0.365	6,756,900
2024-12-20	0.370	0.370	0.360	0.365	0.365	10,586,000
2024-12-19	0.360	0.370	0.355	0.365	0.365	7,599,400
2024-12-18	0.355	0.365	0.355	0.360	0.360	13,213,000
2024-12-17	0.365	0.365	0.355	0.355	0.355	7,414,500
2024-12-16	0.365	0.365	0.355	0.365	0.365	15,933,100
2024-12-13	0.365	0.370	0.360	0.365	0.365	6,825,900
2024-12-12	0.375	0.380	0.365	0.365	0.365	13,826,200
2024-12-11	0.375	0.375	0.365	0.370	0.370	7,354,600
2024-12-10	0.375	0.380	0.370	0.375	0.375	4,284,300
2024-12-09	0.385	0.390	0.370	0.375	0.375	12,727,700
2024-12-06	0.380	0.385	0.380	0.385	0.385	7,569,400
2024-12-05	0.390	0.390	0.375	0.380	0.380	11,029,100
2024-12-04	0.380	0.400	0.375	0.385	0.385	40,819,898
2024-12-03	0.360	0.380	0.360	0.375	0.375	29,877,801
2024-12-02	0.360	0.365	0.355	0.360	0.360	18,321,400
2024-11-29	0.365	0.370	0.355	0.360	0.360	25,397,699
2024-11-28	0.355	0.370	0.355	0.370	0.370	14,042,200
2024-11-27	0.360	0.370	0.350	0.355	0.355	34,642,898
2024-11-26	0.360	0.365	0.355	0.360	0.360	9,810,900
2024-11-25	0.355	0.365	0.350	0.360	0.360	7,723,000
2024-11-22	0.370	0.375	0.350	0.355	0.355	31,914,100

← NewerPage 8 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.