Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.035	0.040	0.035	0.040	0.040	838,500
2024-08-28	0.035	0.040	0.035	0.035	0.035	878,100
2024-08-27	0.035	0.035	0.035	0.035	0.035	1,066,100
2024-08-26	0.035	0.040	0.035	0.040	0.040	273,000
2024-08-23	0.035	0.035	0.035	0.035	0.035	1,644,600
2024-08-22	0.040	0.040	0.035	0.035	0.035	4,000
2024-08-21	0.035	0.040	0.035	0.040	0.040	137,900
2024-08-20	0.035	0.035	0.035	0.035	0.035	762,100
2024-08-19	0.040	0.040	0.035	0.035	0.035	179,100
2024-08-16	0.035	0.035	0.035	0.035	0.035	230,000
2024-08-15	0.035	0.035	0.035	0.035	0.035	1,450,600
2024-08-14	0.035	0.035	0.035	0.035	0.035	789,500
2024-08-13	0.035	0.035	0.035	0.035	0.035	510,400
2024-08-12	0.040	0.040	0.035	0.035	0.035	988,000
2024-08-09	0.035	0.035	0.035	0.035	0.035	796,500
2024-08-08	0.040	0.040	0.035	0.035	0.035	464,000
2024-08-07	0.035	0.035	0.035	0.035	0.035	882,000
2024-08-06	0.035	0.035	0.035	0.035	0.035	16,870,500
2024-08-05	0.035	0.040	0.035	0.035	0.035	38,995,398
2024-08-02	0.035	0.035	0.035	0.035	0.035	5,196,100
2024-08-01	0.040	0.040	0.035	0.035	0.035	541,000
2024-07-31	0.035	0.035	0.035	0.035	0.035	657,300
2024-07-30	0.035	0.040	0.035	0.035	0.035	834,500
2024-07-29	0.035	0.040	0.035	0.035	0.035	1,394,900
2024-07-26	0.035	0.040	0.035	0.040	0.040	276,000
2024-07-25	0.035	0.035	0.035	0.035	0.035	1,387,100
2024-07-24	0.040	0.040	0.035	0.040	0.040	315,000
2024-07-23	0.035	0.040	0.035	0.035	0.035	399,500
2024-07-22	0.035	0.040	0.035	0.040	0.040	764,600
2024-07-19	0.040	0.040	0.035	0.035	0.035	421,700
2024-07-18	0.040	0.040	0.035	0.040	0.040	164,000
2024-07-17	0.035	0.040	0.035	0.040	0.040	2,004,000
2024-07-16	0.040	0.040	0.035	0.035	0.035	411,000
2024-07-15	0.035	0.040	0.035	0.040	0.040	337,600
2024-07-12	0.035	0.035	0.035	0.035	0.035	985,200
2024-07-11	0.035	0.035	0.035	0.035	0.035	256,200
2024-07-10	0.035	0.035	0.035	0.035	0.035	772,600
2024-07-09	0.035	0.040	0.035	0.035	0.035	1,149,100
2024-07-05	0.035	0.040	0.035	0.035	0.035	1,738,600
2024-07-04	0.035	0.035	0.035	0.035	0.035	743,300
2024-07-03	0.035	0.040	0.035	0.035	0.035	2,608,500
2024-07-02	0.035	0.040	0.035	0.035	0.035	560,200
2024-07-01	0.035	0.035	0.035	0.035	0.035	360,400
2024-06-28	0.035	0.040	0.035	0.035	0.035	805,700
2024-06-27	0.035	0.040	0.035	0.040	0.040	559,200
2024-06-26	0.040	0.040	0.035	0.035	0.035	537,200
2024-06-25	0.035	0.040	0.035	0.035	0.035	1,822,700
2024-06-24	0.040	0.040	0.035	0.035	0.035	777,700
2024-06-21	0.035	0.040	0.035	0.035	0.035	447,100
2024-06-20	0.035	0.040	0.035	0.035	0.035	632,900
2024-06-19	0.035	0.040	0.035	0.035	0.035	973,500
2024-06-18	0.040	0.040	0.035	0.035	0.035	1,389,100
2024-06-14	0.040	0.040	0.035	0.035	0.035	15,325,400
2024-06-13	0.040	0.040	0.035	0.040	0.040	1,134,000
2024-06-12	0.035	0.040	0.035	0.040	0.040	5,499,600
2024-06-11	0.040	0.040	0.035	0.040	0.040	1,981,100
2024-06-10	0.035	0.040	0.035	0.035	0.035	1,707,400
2024-06-07	0.035	0.040	0.035	0.040	0.040	3,425,300
2024-06-06	0.040	0.040	0.035	0.035	0.035	2,178,000
2024-06-05	0.035	0.040	0.035	0.035	0.035	1,739,100

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-15	0.0050 MYR

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