Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.040	0.040	0.040	0.040	0.040	289,600
2024-03-01	0.040	0.040	0.040	0.040	0.040	1,297,200
2024-02-29	0.040	0.045	0.040	0.040	0.040	2,395,200
2024-02-28	0.045	0.045	0.040	0.040	0.040	1,206,000
2024-02-27	0.045	0.045	0.040	0.045	0.045	1,929,100
2024-02-26	0.045	0.045	0.040	0.040	0.040	2,158,000
2024-02-23	0.045	0.045	0.040	0.040	0.040	1,155,700
2024-02-22	0.045	0.045	0.040	0.045	0.045	2,556,100
2024-02-21	0.040	0.040	0.040	0.040	0.040	707,800
2024-02-20	0.040	0.045	0.040	0.040	0.040	1,147,800
2024-02-19	0.040	0.045	0.040	0.040	0.040	907,000
2024-02-16	0.040	0.045	0.040	0.040	0.040	1,422,100
2024-02-15	0.040	0.045	0.040	0.040	0.040	373,100
2024-02-14	0.040	0.045	0.040	0.040	0.040	1,181,100
2024-02-13	0.040	0.045	0.040	0.040	0.040	645,300
2024-02-09	0.040	0.040	0.040	0.040	0.040	120,000
2024-02-08	0.040	0.045	0.040	0.040	0.040	291,400
2024-02-07	0.040	0.045	0.040	0.040	0.040	1,149,200
2024-02-06	0.040	0.045	0.040	0.040	0.040	1,653,000
2024-02-05	0.040	0.045	0.040	0.040	0.040	2,649,200
2024-02-02	0.040	0.040	0.040	0.040	0.040	850,100
2024-01-31	0.045	0.045	0.040	0.040	0.040	1,438,800
2024-01-30	0.040	0.045	0.040	0.040	0.040	8,251,100
2024-01-29	0.040	0.045	0.040	0.040	0.040	4,156,700
2024-01-26	0.040	0.045	0.035	0.040	0.040	8,785,800
2024-01-24	0.040	0.040	0.040	0.040	0.040	1,432,000
2024-01-23	0.040	0.045	0.035	0.040	0.040	8,211,000
2024-01-22	0.040	0.045	0.040	0.040	0.040	9,013,700
2024-01-19	0.045	0.045	0.040	0.040	0.040	12,063,500
2024-01-18	0.045	0.045	0.040	0.045	0.045	2,907,100
2024-01-17	0.045	0.045	0.040	0.040	0.040	2,766,800
2024-01-16	0.045	0.045	0.040	0.040	0.040	2,074,200
2024-01-15	0.045	0.045	0.040	0.045	0.045	1,766,500
2024-01-12	0.050	0.050	0.040	0.045	0.045	10,889,500
2024-01-11	0.045	0.050	0.045	0.050	0.050	10,214,600
2024-01-10	0.045	0.045	0.045	0.045	0.045	4,695,100
2024-01-09	0.045	0.050	0.045	0.045	0.045	4,295,400
2024-01-08	0.045	0.050	0.045	0.045	0.045	1,316,200
2024-01-05	0.045	0.050	0.045	0.045	0.045	5,813,400
2024-01-04	0.045	0.050	0.045	0.045	0.045	1,511,100
2024-01-03	0.050	0.050	0.045	0.045	0.045	3,833,900
2024-01-02	0.045	0.050	0.045	0.050	0.050	2,228,500
2023-12-29	0.045	0.050	0.045	0.045	0.045	2,859,000
2023-12-28	0.045	0.050	0.045	0.045	0.045	32,619,699
2023-12-27	0.050	0.050	0.045	0.045	0.045	28,905,900
2023-12-26	0.050	0.050	0.045	0.050	0.050	5,258,400
2023-12-22	0.050	0.055	0.045	0.050	0.050	120,656,398
2023-12-21	0.045	0.050	0.045	0.045	0.045	3,006,200
2023-12-20	0.045	0.050	0.045	0.045	0.045	520,100
2023-12-19	0.050	0.050	0.045	0.050	0.050	1,054,800
2023-12-18	0.045	0.050	0.045	0.045	0.045	4,442,700
2023-12-15	0.045	0.050	0.045	0.050	0.050	2,676,500
2023-12-14	0.045	0.050	0.045	0.050	0.050	562,200
2023-12-13	0.050	0.050	0.045	0.045	0.045	1,397,700
2023-12-12	0.050	0.050	0.045	0.045	0.045	2,050,900
2023-12-11	0.050	0.050	0.045	0.045	0.045	2,026,300
2023-12-08	0.050	0.050	0.045	0.050	0.050	7,748,000
2023-12-07	0.050	0.050	0.045	0.045	0.045	73,761,797
2023-12-06	0.050	0.055	0.050	0.055	0.055	8,548,000
2023-12-05	0.050	0.060	0.045	0.055	0.055	145,690,797

← NewerPage 12 of 21 · 1,227 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.