Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.035	0.035	0.030	0.030	0.030	1,139,000
2026-02-04	0.035	0.035	0.035	0.035	0.035	902,000
2026-02-03	0.035	0.035	0.030	0.035	0.035	1,251,200
2026-01-30	0.030	0.035	0.030	0.035	0.035	100,000
2026-01-29	0.035	0.035	0.035	0.035	0.035	749,800
2026-01-28	0.030	0.035	0.030	0.035	0.035	1,236,900
2026-01-27	0.035	0.035	0.035	0.035	0.035	2,283,300
2026-01-26	0.035	0.035	0.035	0.035	0.035	1,023,400
2026-01-23	0.040	0.040	0.030	0.035	0.035	1,805,300
2026-01-22	0.035	0.040	0.030	0.040	0.040	580,200
2026-01-21	0.030	0.035	0.030	0.035	0.035	288,700
2026-01-20	0.035	0.040	0.035	0.035	0.035	1,038,500
2026-01-19	0.035	0.035	0.035	0.035	0.035	336,500
2026-01-16	0.035	0.040	0.035	0.035	0.035	3,638,100
2026-01-15	0.035	0.035	0.030	0.030	0.030	1,281,600
2026-01-14	0.035	0.035	0.030	0.035	0.035	1,485,800
2026-01-13	0.035	0.035	0.030	0.035	0.035	1,307,300
2026-01-12	0.035	0.035	0.035	0.035	0.035	930,000
2026-01-09	0.035	0.040	0.035	0.035	0.035	2,793,600
2026-01-08	0.035	0.035	0.035	0.035	0.035	933,000
2026-01-07	0.035	0.035	0.030	0.035	0.035	763,900
2026-01-06	0.035	0.035	0.030	0.035	0.035	3,281,700
2026-01-05	0.030	0.040	0.030	0.040	0.040	2,215,800
2026-01-02	0.030	0.035	0.030	0.035	0.035	920,500
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.035	0.035	0.035	0.035	0.035	240,000
2025-12-30	0.035	0.035	0.035	0.035	0.035	538,300
2025-12-29	0.035	0.035	0.035	0.035	0.035	282,500
2025-12-26	0.035	0.040	0.035	0.035	0.035	86,100
2025-12-25	0.035	0.035	0.035	0.035	0.035	0
2025-12-24	0.035	0.035	0.035	0.035	0.035	1,234,000
2025-12-23	0.035	0.035	0.035	0.035	0.035	1,470,500
2025-12-22	0.035	0.040	0.035	0.035	0.035	1,269,600
2025-12-19	0.035	0.035	0.035	0.035	0.035	865,300
2025-12-18	0.035	0.035	0.035	0.035	0.035	2,019,000
2025-12-17	0.035	0.035	0.035	0.035	0.035	1,078,500
2025-12-16	0.035	0.040	0.030	0.035	0.035	7,839,800
2025-12-15	0.035	0.035	0.035	0.035	0.035	528,600
2025-12-12	0.035	0.035	0.035	0.035	0.035	4,003,700
2025-12-11	0.040	0.040	0.035	0.035	0.035	656,000
2025-12-10	0.035	0.040	0.035	0.035	0.035	897,800
2025-12-09	0.040	0.040	0.035	0.035	0.035	5,456,100
2025-12-08	0.035	0.040	0.035	0.040	0.040	1,181,500
2025-12-05	0.035	0.040	0.035	0.040	0.040	289,800
2025-12-04	0.040	0.040	0.035	0.040	0.040	1,331,900
2025-12-03	0.035	0.040	0.035	0.035	0.035	1,632,400
2025-12-02	0.035	0.040	0.035	0.035	0.035	1,370,700
2025-12-01	0.035	0.040	0.035	0.040	0.040	771,800
2025-11-28	0.040	0.040	0.035	0.035	0.035	257,700
2025-11-27	0.040	0.040	0.040	0.040	0.040	665,200
2025-11-26	0.040	0.045	0.035	0.040	0.040	6,916,600
2025-11-25	0.045	0.045	0.035	0.040	0.040	10,613,500
2025-11-24	0.040	0.045	0.040	0.045	0.045	3,668,700
2025-11-21	0.040	0.045	0.035	0.040	0.040	5,510,600
2025-11-20	0.035	0.045	0.035	0.045	0.045	29,645,300
2025-11-19	0.035	0.040	0.035	0.040	0.040	1,021,300
2025-11-18	0.035	0.035	0.030	0.035	0.035	6,012,700
2025-11-17	0.040	0.040	0.035	0.035	0.035	4,665,400
2025-11-14	0.040	0.040	0.035	0.040	0.040	178,800
2025-11-13	0.035	0.040	0.035	0.040	0.040	2,725,600

← NewerPage 4 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.