Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	0.445	0.450	0.415	0.430	0.359	832,171
2022-05-23	0.410	0.445	0.410	0.440	0.368	1,263,343
2022-05-20	0.380	0.410	0.375	0.410	0.342	387,588
2022-05-19	0.370	0.375	0.370	0.375	0.313	65,616
2022-05-18	0.375	0.375	0.365	0.370	0.309	75,554
2022-05-17	0.370	0.370	0.360	0.370	0.309	400,999
2022-05-13	0.375	0.375	0.370	0.370	0.309	50,289
2022-05-12	0.370	0.385	0.370	0.375	0.313	234,445
2022-05-11	0.380	0.380	0.370	0.370	0.309	419,678
2022-05-10	0.370	0.380	0.370	0.375	0.313	199,961
2022-05-09	0.370	0.380	0.370	0.375	0.313	137,578
2022-05-06	0.385	0.385	0.375	0.375	0.313	193,734
2022-05-05	0.380	0.385	0.370	0.385	0.322	7,183,253
2022-04-29	0.355	0.380	0.355	0.380	0.317	273,000
2022-04-28	0.405	0.405	0.370	0.375	0.313	1,526,286
2022-04-27	0.415	0.415	0.405	0.405	0.338	296,468
2022-04-26	0.430	0.460	0.420	0.420	0.351	1,006,388
2022-04-25	0.420	0.425	0.415	0.425	0.355	303,533
2022-04-22	0.420	0.425	0.410	0.420	0.351	192,776
2022-04-21	0.405	0.430	0.405	0.410	0.342	1,873,882
2022-04-20	0.415	0.425	0.400	0.410	0.342	3,449,618
2022-04-18	0.460	0.500	0.400	0.430	0.359	7,175,709
2022-04-15	0.470	0.470	0.455	0.460	0.384	689,924
2022-04-14	0.460	0.490	0.455	0.475	0.397	6,250,862
2022-04-13	0.475	0.490	0.440	0.450	0.376	1,826,586
2022-04-12	0.470	0.500	0.470	0.485	0.405	3,306,653
2022-04-11	0.505	0.505	0.470	0.475	0.397	2,510,403
2022-04-08	0.545	0.545	0.500	0.505	0.422	3,884,263
2022-04-07	0.565	0.575	0.550	0.565	0.472	3,612,460
2022-04-06	0.575	0.575	0.560	0.565	0.472	1,848,976
2022-04-05	0.575	0.590	0.540	0.580	0.484	6,133,759
2022-04-04	0.560	0.590	0.560	0.580	0.484	6,342,221
2022-04-01	0.535	0.585	0.535	0.565	0.472	14,856,468
2022-03-31	0.530	0.540	0.515	0.535	0.447	3,457,042
2022-03-30	0.555	0.605	0.520	0.535	0.447	23,391,310
2022-03-29	0.485	0.565	0.475	0.555	0.464	30,866,361
2022-03-28	0.485	0.500	0.475	0.485	0.405	2,161,250
2022-03-25	0.490	0.510	0.480	0.485	0.405	3,607,910
2022-03-24	0.450	0.495	0.450	0.490	0.409	9,487,708
2022-03-23	0.435	0.440	0.425	0.440	0.368	390,103
2022-03-22	0.410	0.480	0.410	0.435	0.363	272,761
2022-03-21	0.420	0.420	0.390	0.410	0.342	119,857
2022-03-18	0.390	0.415	0.390	0.390	0.326	55,318
2022-03-17	0.400	0.405	0.390	0.390	0.326	299,462
2022-03-16	0.390	0.410	0.390	0.390	0.326	99,382
2022-03-15	0.425	0.425	0.400	0.400	0.334	322,930
2022-03-14	0.415	0.420	0.415	0.420	0.347	96,867
2022-03-11	0.400	0.415	0.400	0.410	0.338	217,921
2022-03-10	0.385	0.415	0.385	0.405	0.334	508,043
2022-03-09	0.380	0.395	0.380	0.395	0.326	155,059
2022-03-08	0.370	0.395	0.365	0.380	0.314	423,988
2022-03-07	0.430	0.430	0.375	0.375	0.310	1,053,804
2022-03-04	0.430	0.430	0.410	0.430	0.355	452,486
2022-03-03	0.415	0.430	0.385	0.430	0.355	1,695,593
2022-03-02	0.440	0.455	0.410	0.410	0.338	792,179
2022-03-01	0.445	0.470	0.440	0.440	0.363	277,789
2022-02-28	0.495	0.500	0.450	0.450	0.371	2,552,071
2022-02-25	0.490	0.520	0.480	0.495	0.409	1,510,839
2022-02-24	0.485	0.495	0.455	0.490	0.404	1,551,789
2022-02-23	0.495	0.495	0.470	0.485	0.400	1,567,595

← NewerPage 19 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.