Caely Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 781,400 |
| 2024-05-31 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,765,800 |
| 2024-05-30 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,342,300 |
| 2024-05-29 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 202,300 |
| 2024-05-28 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 272,700 |
| 2024-05-27 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 331,100 |
| 2024-05-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,703,000 |
| 2024-05-23 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 803,100 |
| 2024-05-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,695,400 |
| 2024-05-20 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,267,000 |
| 2024-05-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,924,000 |
| 2024-05-16 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 708,000 |
| 2024-05-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,688,900 |
| 2024-05-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,549,200 |
| 2024-05-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 9,347,600 |
| 2024-05-10 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 45,396,699 |
| 2024-05-09 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 229,100 |
| 2024-05-08 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 79,399,906 |
| 2024-05-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,311,100 |
| 2024-05-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,331,400 |
| 2024-05-03 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 451,200 |
| 2024-05-02 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 623,700 |
| 2024-04-30 | 0.040 | 0.050 | 0.040 | 0.045 | 0.045 | 175,947,594 |
| 2024-04-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,840,700 |
| 2024-04-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 843,900 |
| 2024-04-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,033,000 |
| 2024-04-24 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 323,300 |
| 2024-04-23 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 553,500 |
| 2024-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,039,700 |
| 2024-04-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,144,800 |
| 2024-04-18 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,580,600 |
| 2024-04-17 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,132,000 |
| 2024-04-16 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 2,310,000 |
| 2024-04-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,548,000 |
| 2024-04-12 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 330,200 |
| 2024-04-09 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,239,500 |
| 2024-04-08 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 725,400 |
| 2024-04-05 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 381,000 |
| 2024-04-04 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,271,800 |
| 2024-04-03 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 623,800 |
| 2024-04-02 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 807,100 |
| 2024-04-01 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 896,700 |
| 2024-03-29 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,419,500 |
| 2024-03-27 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 888,800 |
| 2024-03-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 336,200 |
| 2024-03-25 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 788,100 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 696,700 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 679,900 |
| 2024-03-20 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,125,500 |
| 2024-03-19 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 303,700 |
| 2024-03-18 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 5,832,600 |
| 2024-03-15 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 2,069,800 |
| 2024-03-14 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 5,758,200 |
| 2024-03-13 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 60,383,398 |
| 2024-03-12 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 24,063,400 |
| 2024-03-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 6,119,500 |
| 2024-03-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,009,400 |
| 2024-03-07 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,070,400 |
| 2024-03-06 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,770,000 |
| 2024-03-05 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,447,300 |
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.