Cape EMS Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.300	0.315	0.290	0.310	0.310	15,576,000
2026-10-15	0.315	0.320	0.290	0.300	0.300	21,977,200
2026-10-14	0.325	0.325	0.315	0.320	0.320	7,020,500
2026-10-13	0.325	0.330	0.310	0.330	0.330	10,585,300
2026-10-12	0.300	0.335	0.300	0.330	0.330	27,612,500
2026-10-09	0.295	0.300	0.295	0.300	0.300	1,656,400
2026-10-08	0.300	0.300	0.295	0.300	0.300	2,747,200
2026-10-07	0.300	0.305	0.295	0.300	0.300	7,804,300
2026-10-06	0.300	0.305	0.295	0.305	0.305	2,430,100
2026-10-05	0.300	0.305	0.295	0.300	0.300	8,742,400
2026-10-02	0.300	0.305	0.295	0.300	0.300	10,173,900
2026-10-01	0.295	0.300	0.290	0.300	0.300	4,573,100
2026-09-30	0.290	0.300	0.290	0.295	0.295	4,266,800
2026-09-29	0.295	0.300	0.290	0.295	0.295	4,430,400
2026-09-28	0.290	0.300	0.290	0.295	0.295	6,250,400
2026-09-25	0.295	0.300	0.290	0.290	0.290	6,973,800
2026-09-24	0.295	0.305	0.290	0.295	0.295	10,366,300
2026-09-23	0.285	0.295	0.280	0.295	0.295	5,116,400
2026-09-22	0.285	0.300	0.280	0.285	0.285	10,997,800
2026-09-21	0.270	0.285	0.270	0.285	0.285	4,763,500
2026-09-18	0.265	0.275	0.260	0.275	0.275	4,572,600

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.