Caely Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.455	0.465	0.430	0.435	0.359	3,109,446
2021-11-24	0.460	0.465	0.450	0.455	0.376	4,087,576
2021-11-23	0.440	0.480	0.435	0.465	0.384	13,997,117
2021-11-22	0.435	0.450	0.425	0.445	0.367	3,326,050
2021-11-19	0.450	0.450	0.420	0.430	0.355	5,317,753
2021-11-18	0.405	0.450	0.405	0.445	0.367	15,476,825
2021-11-17	0.415	0.425	0.395	0.400	0.330	4,193,424
2021-11-16	0.380	0.430	0.380	0.420	0.347	11,761,750
2021-11-15	0.375	0.380	0.375	0.380	0.314	147,276
2021-11-12	0.370	0.380	0.370	0.375	0.310	63,580
2021-11-11	0.370	0.375	0.365	0.370	0.305	178,408
2021-11-10	0.370	0.380	0.370	0.375	0.310	404,711
2021-11-09	0.380	0.380	0.370	0.380	0.314	40,711
2021-11-08	0.375	0.380	0.370	0.380	0.314	57,593
2021-11-05	0.370	0.380	0.360	0.380	0.314	189,304
2021-11-03	0.370	0.370	0.365	0.365	0.301	208,342
2021-11-02	0.370	0.375	0.365	0.375	0.310	57,474
2021-11-01	0.365	0.365	0.365	0.365	0.301	118,539
2021-10-29	0.360	0.375	0.360	0.370	0.305	50,289
2021-10-28	0.365	0.380	0.365	0.370	0.305	64,538
2021-10-27	0.380	0.380	0.360	0.365	0.301	378,129
2021-10-25	0.380	0.380	0.370	0.380	0.314	57,114
2021-10-22	0.370	0.380	0.370	0.380	0.314	122,132
2021-10-21	0.380	0.385	0.375	0.380	0.314	169,188
2021-10-20	0.380	0.390	0.380	0.385	0.318	257,434
2021-10-18	0.375	0.390	0.375	0.380	0.314	335,622
2021-10-15	0.375	0.390	0.375	0.385	0.318	96,867
2021-10-14	0.380	0.385	0.375	0.375	0.310	516,784

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

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.