Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.035	0.040	0.030	0.035	0.035	5,168,400
2026-05-04	0.035	0.035	0.035	0.035	0.035	611,400
2026-05-01	0.035	0.035	0.035	0.035	0.035	0
2026-04-30	0.035	0.035	0.035	0.035	0.035	1,769,500
2026-04-29	0.035	0.040	0.035	0.040	0.040	1,465,100
2026-04-28	0.035	0.035	0.035	0.035	0.035	1,250,100
2026-04-27	0.035	0.035	0.035	0.035	0.035	2,537,500
2026-04-24	0.035	0.035	0.035	0.035	0.035	2,423,100
2026-04-23	0.035	0.040	0.035	0.035	0.035	3,226,900
2026-04-22	0.035	0.040	0.035	0.035	0.035	14,637,100
2026-04-21	0.025	0.035	0.025	0.035	0.035	9,146,400
2026-04-20	0.025	0.025	0.025	0.025	0.025	466,500
2026-04-17	0.025	0.030	0.025	0.025	0.025	926,600
2026-04-16	0.025	0.025	0.025	0.025	0.025	4,764,200
2026-04-15	0.025	0.025	0.025	0.025	0.025	224,100
2026-04-14	0.025	0.025	0.025	0.025	0.025	115,000
2026-04-13	0.025	0.025	0.025	0.025	0.025	386,800
2026-04-10	0.025	0.025	0.020	0.025	0.025	514,000
2026-04-09	0.020	0.025	0.020	0.025	0.025	1,512,500
2026-04-08	0.025	0.025	0.025	0.025	0.025	60,000
2026-04-07	0.025	0.025	0.025	0.025	0.025	39,000
2026-04-06	0.025	0.025	0.020	0.025	0.025	560,100
2026-04-03	0.025	0.025	0.020	0.025	0.025	119,000
2026-04-02	0.025	0.025	0.020	0.025	0.025	347,100
2026-04-01	0.025	0.025	0.025	0.025	0.025	307,800
2026-03-31	0.025	0.025	0.020	0.025	0.025	635,800
2026-03-30	0.025	0.030	0.025	0.025	0.025	1,601,400
2026-03-27	0.025	0.025	0.020	0.025	0.025	641,300
2026-03-26	0.025	0.025	0.020	0.025	0.025	1,035,000
2026-03-25	0.025	0.025	0.025	0.025	0.025	387,000
2026-03-24	0.025	0.025	0.025	0.025	0.025	622,500
2026-03-20	0.025	0.025	0.025	0.025	0.025	0
2026-03-19	0.025	0.025	0.025	0.025	0.025	1,638,900
2026-03-18	0.030	0.030	0.025	0.025	0.025	68,800
2026-03-17	0.030	0.030	0.025	0.025	0.025	440,700
2026-03-16	0.025	0.030	0.025	0.025	0.025	1,143,000
2026-03-13	0.020	0.025	0.020	0.025	0.025	2,566,100
2026-03-12	0.025	0.025	0.020	0.025	0.025	956,900
2026-03-11	0.025	0.025	0.020	0.025	0.025	13,863,700
2026-03-10	0.025	0.025	0.025	0.025	0.025	653,000
2026-03-09	0.025	0.030	0.025	0.030	0.030	1,056,500
2026-03-06	0.030	0.030	0.025	0.030	0.030	649,900
2026-03-05	0.030	0.030	0.030	0.030	0.030	340,000
2026-03-04	0.030	0.030	0.025	0.030	0.030	977,000
2026-03-03	0.025	0.030	0.025	0.025	0.025	505,000
2026-03-02	0.030	0.030	0.025	0.025	0.025	420,200
2026-02-27	0.030	0.035	0.025	0.025	0.025	9,278,500
2026-02-26	0.035	0.035	0.030	0.030	0.030	1,272,300
2026-02-25	0.030	0.030	0.030	0.030	0.030	279,000
2026-02-24	0.030	0.030	0.030	0.030	0.030	295,000
2026-02-23	0.035	0.035	0.030	0.030	0.030	82,600
2026-02-20	0.035	0.035	0.030	0.030	0.030	289,300
2026-02-19	0.030	0.035	0.030	0.035	0.035	208,700
2026-02-16	0.035	0.035	0.030	0.030	0.030	205,400
2026-02-13	0.035	0.035	0.030	0.035	0.035	804,000
2026-02-12	0.035	0.035	0.030	0.030	0.030	30,000
2026-02-11	0.035	0.035	0.030	0.035	0.035	416,600
2026-02-10	0.030	0.030	0.030	0.030	0.030	107,400
2026-02-09	0.030	0.030	0.030	0.030	0.030	374,000
2026-02-06	0.030	0.030	0.030	0.030	0.030	230,200

← NewerPage 3 of 5 · 257 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.