Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.030	0.030	0.030	0.030	0.030	11,000
2026-07-27	0.025	0.025	0.025	0.025	0.025	50,000
2026-07-24	0.025	0.025	0.025	0.025	0.025	218,100
2026-07-23	0.025	0.030	0.025	0.025	0.025	346,500
2026-07-22	0.025	0.025	0.025	0.025	0.025	160,000
2026-07-21	0.025	0.025	0.025	0.025	0.025	730,700
2026-07-20	0.030	0.030	0.030	0.030	0.030	0
2026-07-17	0.030	0.030	0.030	0.030	0.030	40,100
2026-07-16	0.025	0.030	0.025	0.030	0.030	8,193,900
2026-07-15	0.025	0.025	0.025	0.025	0.025	318,000
2026-07-14	0.025	0.025	0.025	0.025	0.025	1,774,000
2026-07-13	0.025	0.025	0.020	0.025	0.025	250,000
2026-07-10	0.025	0.025	0.025	0.025	0.025	811,500
2026-07-09	0.025	0.025	0.025	0.025	0.025	307,500
2026-07-08	0.020	0.025	0.020	0.025	0.025	65,000
2026-07-07	0.025	0.025	0.025	0.025	0.025	1,681,800
2026-07-06	0.025	0.025	0.025	0.025	0.025	3,715,800
2026-07-03	0.025	0.025	0.025	0.025	0.025	1,015,100
2026-07-02	0.025	0.025	0.025	0.025	0.025	1,102,500
2026-07-01	0.030	0.030	0.025	0.025	0.025	2,323,300
2026-06-30	0.025	0.030	0.020	0.030	0.030	4,232,800
2026-06-29	0.025	0.025	0.025	0.025	0.025	50,100
2026-06-26	0.025	0.025	0.020	0.020	0.020	1,732,600
2026-06-25	0.025	0.025	0.025	0.025	0.025	200,000
2026-06-24	0.025	0.025	0.025	0.025	0.025	210,000
2026-06-23	0.025	0.025	0.025	0.025	0.025	33,000
2026-06-22	0.020	0.025	0.020	0.020	0.020	152,000
2026-06-19	0.025	0.025	0.020	0.020	0.020	934,100
2026-06-18	0.025	0.030	0.020	0.025	0.025	18,941,100
2026-06-17	0.025	0.025	0.025	0.025	0.025	0
2026-06-16	0.025	0.025	0.025	0.025	0.025	547,200
2026-06-15	0.025	0.030	0.025	0.025	0.025	296,700
2026-06-12	0.030	0.030	0.025	0.025	0.025	811,000
2026-06-11	0.025	0.025	0.025	0.025	0.025	284,600
2026-06-10	0.025	0.030	0.025	0.025	0.025	286,100
2026-06-09	0.025	0.025	0.025	0.025	0.025	796,900
2026-06-08	0.030	0.030	0.025	0.025	0.025	2,266,300
2026-06-05	0.020	0.025	0.020	0.025	0.025	6,345,500
2026-06-04	0.030	0.030	0.020	0.025	0.025	22,293,900
2026-06-03	0.030	0.030	0.025	0.030	0.030	587,300
2026-06-02	0.030	0.030	0.030	0.030	0.030	0
2026-06-01	0.030	0.030	0.030	0.030	0.030	0
2026-05-29	0.030	0.030	0.025	0.030	0.030	812,000
2026-05-28	0.030	0.030	0.025	0.030	0.030	207,200
2026-05-27	0.030	0.030	0.030	0.030	0.030	0
2026-05-26	0.030	0.030	0.030	0.030	0.030	58,000
2026-05-25	0.030	0.030	0.025	0.030	0.030	2,228,000
2026-05-22	0.030	0.035	0.030	0.030	0.030	6,744,800
2026-05-21	0.030	0.035	0.030	0.035	0.035	29,100
2026-05-20	0.030	0.035	0.030	0.035	0.035	213,400
2026-05-19	0.030	0.035	0.030	0.035	0.035	831,300
2026-05-18	0.030	0.035	0.030	0.035	0.035	291,000
2026-05-15	0.030	0.035	0.030	0.035	0.035	33,000
2026-05-14	0.030	0.035	0.030	0.035	0.035	18,000
2026-05-13	0.035	0.035	0.030	0.035	0.035	2,688,900
2026-05-12	0.030	0.035	0.030	0.035	0.035	705,800
2026-05-11	0.035	0.035	0.030	0.035	0.035	276,300
2026-05-08	0.030	0.035	0.030	0.035	0.035	3,190,000
2026-05-07	0.035	0.035	0.030	0.035	0.035	629,400
2026-05-06	0.035	0.035	0.035	0.035	0.035	269,200

← NewerPage 2 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.