Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.360	0.380	0.360	0.370	0.370	29,927,900
2024-11-20	0.350	0.375	0.345	0.360	0.360	118,243,297
2024-11-19	0.385	0.410	0.370	0.385	0.385	92,862,305
2024-11-18	0.395	0.400	0.380	0.380	0.380	23,109,801
2024-11-15	0.390	0.400	0.375	0.395	0.395	46,060,102
2024-11-14	0.375	0.405	0.325	0.380	0.380	171,129,906
2024-11-13	0.370	0.375	0.365	0.375	0.375	11,715,700
2024-11-12	0.375	0.375	0.360	0.365	0.365	29,601,699
2024-11-11	0.360	0.375	0.355	0.370	0.370	53,442,199
2024-11-08	0.365	0.370	0.350	0.360	0.360	25,070,400
2024-11-07	0.375	0.375	0.360	0.365	0.365	37,073,602
2024-11-06	0.365	0.380	0.350	0.365	0.365	91,878,898
2024-11-05	0.345	0.370	0.335	0.360	0.360	70,657,000
2024-11-04	0.335	0.350	0.330	0.345	0.345	78,339,508
2024-11-01	0.310	0.310	0.305	0.310	0.310	10,052,700
2024-10-30	0.315	0.320	0.305	0.310	0.310	19,458,500
2024-10-29	0.315	0.325	0.310	0.315	0.315	19,956,100
2024-10-28	0.320	0.320	0.310	0.315	0.315	12,407,300
2024-10-25	0.320	0.325	0.315	0.320	0.320	10,664,800
2024-10-24	0.325	0.325	0.315	0.320	0.320	9,194,700
2024-10-23	0.320	0.325	0.315	0.325	0.325	21,598,199
2024-10-22	0.325	0.325	0.315	0.320	0.320	10,498,700
2024-10-21	0.325	0.350	0.320	0.325	0.325	57,433,301
2024-10-18	0.325	0.330	0.320	0.330	0.330	14,229,200
2024-10-17	0.315	0.325	0.315	0.325	0.325	29,361,900
2024-10-16	0.310	0.320	0.305	0.315	0.315	26,361,500
2024-10-15	0.320	0.320	0.310	0.315	0.315	6,262,200
2024-10-14	0.320	0.325	0.310	0.320	0.320	14,579,400
2024-10-11	0.330	0.330	0.315	0.325	0.325	15,919,200
2024-10-10	0.330	0.335	0.325	0.330	0.330	12,077,100
2024-10-09	0.335	0.340	0.325	0.330	0.330	18,779,699
2024-10-08	0.340	0.340	0.330	0.335	0.335	6,478,200
2024-10-07	0.335	0.340	0.330	0.335	0.335	26,609,301
2024-10-04	0.340	0.340	0.330	0.330	0.330	13,583,200
2024-10-03	0.335	0.340	0.335	0.335	0.335	7,370,400
2024-10-02	0.345	0.345	0.330	0.335	0.335	29,465,301
2024-10-01	0.345	0.350	0.340	0.345	0.345	24,597,400
2024-09-30	0.345	0.345	0.340	0.340	0.340	17,043,699
2024-09-27	0.355	0.355	0.340	0.340	0.340	25,830,400
2024-09-26	0.350	0.355	0.340	0.355	0.355	18,031,100
2024-09-25	0.350	0.360	0.340	0.345	0.345	35,147,898
2024-09-24	0.360	0.365	0.345	0.350	0.350	37,968,699
2024-09-23	0.375	0.375	0.355	0.360	0.360	32,572,301
2024-09-20	0.385	0.395	0.365	0.375	0.375	68,616,898
2024-09-19	0.370	0.385	0.365	0.380	0.380	60,232,699
2024-09-18	0.350	0.370	0.350	0.365	0.365	32,892,699
2024-09-17	0.350	0.355	0.340	0.350	0.350	20,669,900
2024-09-13	0.340	0.350	0.335	0.345	0.345	36,854,801
2024-09-12	0.340	0.345	0.330	0.335	0.335	18,754,100
2024-09-11	0.350	0.350	0.330	0.335	0.335	26,602,699
2024-09-10	0.350	0.355	0.340	0.345	0.345	41,617,301
2024-09-09	0.340	0.355	0.335	0.345	0.345	40,109,898
2024-09-06	0.340	0.355	0.335	0.345	0.345	37,108,602
2024-09-05	0.355	0.360	0.335	0.340	0.340	51,399,102
2024-09-04	0.360	0.365	0.345	0.355	0.355	50,154,801
2024-09-03	0.375	0.380	0.365	0.370	0.370	38,281,301
2024-09-02	0.370	0.385	0.365	0.370	0.370	45,481,301
2024-08-30	0.350	0.375	0.350	0.365	0.365	46,494,398
2024-08-29	0.350	0.370	0.330	0.345	0.345	85,706,797
2024-08-28	0.365	0.375	0.345	0.350	0.350	53,221,602

← NewerPage 9 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.