Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.300	0.310	0.300	0.310	0.259	49,092
2022-08-22	0.300	0.300	0.300	0.300	0.251	32,449
2022-08-19	0.310	0.310	0.305	0.305	0.255	42,986
2022-08-17	0.300	0.300	0.300	0.300	0.251	3,592
2022-08-16	0.305	0.305	0.305	0.305	0.255	23,947
2022-08-15	0.305	0.305	0.300	0.305	0.255	35,921
2022-08-12	0.305	0.305	0.300	0.305	0.255	24,307
2022-08-11	0.310	0.310	0.305	0.305	0.255	37,717
2022-08-10	0.310	0.310	0.305	0.310	0.259	62,143
2022-08-09	0.305	0.310	0.305	0.310	0.259	62,263
2022-08-08	0.310	0.310	0.305	0.305	0.255	89,204
2022-08-05	0.310	0.310	0.310	0.310	0.259	62,503
2022-08-04	0.310	0.310	0.310	0.310	0.259	64,658
2022-08-03	0.305	0.305	0.305	0.305	0.255	41,908
2022-08-02	0.320	0.320	0.305	0.305	0.255	103,932
2022-08-01	0.300	0.300	0.300	0.300	0.251	2,395
2022-07-29	0.305	0.305	0.305	0.305	0.255	9,579
2022-07-28	0.305	0.310	0.305	0.305	0.255	26,821
2022-07-27	0.310	0.310	0.305	0.305	0.255	15,566
2022-07-25	0.300	0.305	0.300	0.305	0.255	23,947
2022-07-22	0.295	0.300	0.295	0.300	0.251	23,468
2022-07-21	0.290	0.295	0.290	0.295	0.246	27,539
2022-07-19	0.320	0.320	0.310	0.310	0.259	47,895
2022-07-18	0.310	0.310	0.310	0.310	0.259	23,947
2022-07-15	0.310	0.310	0.310	0.310	0.259	20,355
2022-07-14	0.295	0.310	0.295	0.310	0.259	16,164
2022-07-13	0.310	0.325	0.310	0.325	0.271	66,454
2022-07-12	0.320	0.320	0.310	0.310	0.259	60,467
2022-07-08	0.310	0.310	0.310	0.310	0.259	59,868
2022-07-07	0.310	0.310	0.310	0.310	0.259	14,368
2022-07-06	0.305	0.310	0.305	0.310	0.259	16,763
2022-07-05	0.325	0.325	0.320	0.320	0.267	50,170
2022-07-04	0.305	0.320	0.300	0.320	0.267	84,774
2022-07-01	0.305	0.305	0.300	0.300	0.251	77,709
2022-06-30	0.310	0.310	0.305	0.305	0.255	18,679
2022-06-29	0.315	0.315	0.305	0.310	0.259	85,492
2022-06-28	0.305	0.310	0.305	0.310	0.259	23,349
2022-06-27	0.310	0.310	0.305	0.305	0.255	48,014
2022-06-24	0.295	0.330	0.295	0.315	0.263	124,526
2022-06-23	0.305	0.325	0.305	0.320	0.267	171,822
2022-06-22	0.330	0.330	0.305	0.305	0.255	594,493
2022-06-21	0.300	0.345	0.300	0.335	0.280	217,682
2022-06-20	0.350	0.350	0.310	0.320	0.267	1,007,346
2022-06-17	0.380	0.405	0.360	0.360	0.301	854,682
2022-06-16	0.435	0.435	0.385	0.390	0.326	1,429,418
2022-06-15	0.395	0.440	0.395	0.425	0.355	2,319,662
2022-06-14	0.370	0.375	0.370	0.370	0.309	90,042
2022-06-13	0.380	0.380	0.380	0.380	0.317	93,395
2022-06-10	0.380	0.380	0.380	0.380	0.317	11,974
2022-06-09	0.390	0.390	0.380	0.380	0.317	170,984
2022-06-08	0.390	0.390	0.380	0.390	0.326	102,255
2022-06-07	0.400	0.400	0.400	0.400	0.334	51,607
2022-06-03	0.390	0.400	0.390	0.400	0.334	85,133
2022-06-02	0.420	0.420	0.400	0.400	0.334	222,112
2022-06-01	0.420	0.430	0.420	0.420	0.351	57,953
2022-05-31	0.435	0.445	0.425	0.425	0.355	549,712
2022-05-30	0.420	0.430	0.410	0.430	0.359	517,982
2022-05-27	0.400	0.400	0.395	0.395	0.330	143,804
2022-05-26	0.430	0.430	0.380	0.400	0.334	416,325
2022-05-25	0.430	0.430	0.425	0.425	0.355	164,518

← NewerPage 18 of 21 · 1,223 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.