Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.495	0.495	0.470	0.485	0.400	1,567,595
2022-02-22	0.525	0.525	0.460	0.495	0.409	3,793,383
2022-02-21	0.515	0.535	0.515	0.525	0.433	6,367,246
2022-02-18	0.515	0.545	0.500	0.515	0.425	3,748,482
2022-02-17	0.545	0.545	0.515	0.520	0.429	1,932,792
2022-02-16	0.515	0.550	0.505	0.540	0.446	9,037,378
2022-02-15	0.525	0.535	0.500	0.515	0.425	5,612,784
2022-02-14	0.420	0.540	0.420	0.530	0.437	28,198,744
2022-02-11	0.415	0.420	0.410	0.420	0.347	761,407
2022-02-10	0.420	0.420	0.405	0.420	0.347	575,695
2022-02-09	0.425	0.425	0.400	0.420	0.347	953,943
2022-02-08	0.400	0.430	0.400	0.425	0.351	3,534,512
2022-02-07	0.410	0.415	0.390	0.400	0.330	1,277,832
2022-02-04	0.365	0.410	0.365	0.400	0.330	5,119,109
2022-02-03	0.365	0.370	0.365	0.370	0.305	399,682
2022-01-31	0.370	0.370	0.365	0.365	0.301	196,488
2022-01-28	0.365	0.375	0.365	0.365	0.301	927,721
2022-01-27	0.360	0.370	0.355	0.365	0.301	601,797
2022-01-26	0.355	0.360	0.355	0.355	0.293	230,254
2022-01-25	0.355	0.355	0.350	0.355	0.293	702,975
2022-01-24	0.355	0.360	0.350	0.360	0.297	367,712
2022-01-21	0.355	0.360	0.355	0.355	0.293	150,389
2022-01-20	0.355	0.355	0.350	0.355	0.293	707,645
2022-01-19	0.355	0.360	0.350	0.360	0.297	938,617
2022-01-17	0.360	0.360	0.350	0.355	0.293	1,562,805
2022-01-14	0.360	0.360	0.355	0.360	0.297	1,125,766
2022-01-13	0.365	0.370	0.355	0.360	0.297	2,497,830
2022-01-12	0.370	0.385	0.365	0.365	0.301	5,120,426
2022-01-11	0.365	0.375	0.355	0.370	0.305	2,432,334
2022-01-10	0.365	0.375	0.360	0.370	0.305	719,379
2022-01-07	0.380	0.385	0.370	0.370	0.305	2,279,670
2022-01-06	0.360	0.390	0.360	0.380	0.314	3,559,657
2022-01-05	0.345	0.380	0.345	0.360	0.297	4,437,447
2022-01-04	0.350	0.355	0.340	0.345	0.285	1,384,038
2022-01-03	0.365	0.365	0.345	0.350	0.289	2,027,025
2021-12-31	0.390	0.405	0.350	0.360	0.297	4,546,408
2021-12-30	0.355	0.400	0.350	0.380	0.314	5,874,768
2021-12-29	0.360	0.375	0.355	0.355	0.293	2,529,321
2021-12-28	0.350	0.375	0.350	0.365	0.301	1,889,328
2021-12-27	0.350	0.355	0.345	0.350	0.289	930,834
2021-12-24	0.340	0.360	0.340	0.350	0.289	1,575,497
2021-12-23	0.335	0.345	0.335	0.340	0.281	752,187
2021-12-22	0.330	0.340	0.330	0.340	0.281	1,232,451
2021-12-21	0.330	0.350	0.325	0.335	0.276	2,224,112
2021-12-20	0.360	0.360	0.330	0.330	0.272	2,074,561
2021-12-17	0.360	0.370	0.350	0.360	0.297	1,356,978
2021-12-16	0.350	0.365	0.330	0.360	0.297	4,102,184
2021-12-15	0.430	0.440	0.380	0.395	0.326	9,845,481
2021-12-14	0.455	0.470	0.415	0.430	0.355	6,196,860
2021-12-13	0.480	0.480	0.455	0.460	0.380	4,855,688
2021-12-10	0.485	0.495	0.470	0.475	0.392	6,762,018
2021-12-09	0.445	0.495	0.445	0.490	0.404	16,126,637
2021-12-08	0.465	0.470	0.445	0.450	0.371	3,649,699
2021-12-07	0.455	0.475	0.435	0.470	0.388	7,843,841
2021-12-06	0.405	0.460	0.400	0.460	0.380	10,189,126
2021-12-02	0.380	0.400	0.375	0.385	0.318	1,182,282
2021-12-01	0.380	0.390	0.375	0.380	0.314	1,103,136
2021-11-30	0.390	0.405	0.380	0.385	0.318	1,481,863
2021-11-29	0.380	0.410	0.365	0.385	0.318	3,302,103
2021-11-26	0.435	0.435	0.380	0.385	0.318	4,979,257

← NewerPage 20 of 21 · 1,228 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.