Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.060	0.065	0.060	0.065	0.065	3,630,200
2024-11-21	0.065	0.065	0.060	0.065	0.065	3,154,100
2024-11-20	0.065	0.065	0.060	0.065	0.065	5,268,000
2024-11-19	0.065	0.070	0.060	0.065	0.065	248,878,594
2024-11-18	0.065	0.070	0.060	0.065	0.065	138,731,812
2024-11-15	0.065	0.065	0.060	0.065	0.065	13,400,300
2024-11-14	0.045	0.065	0.045	0.065	0.065	58,064,301
2024-11-13	0.045	0.050	0.045	0.045	0.045	19,057,301
2024-11-12	0.040	0.040	0.040	0.040	0.040	7,314,800
2024-11-11	0.040	0.045	0.040	0.040	0.040	970,600
2024-11-08	0.040	0.045	0.040	0.040	0.040	742,700
2024-11-07	0.040	0.040	0.040	0.040	0.040	1,701,600
2024-11-06	0.045	0.045	0.040	0.040	0.040	459,000
2024-11-05	0.040	0.040	0.040	0.040	0.040	1,054,800
2024-11-04	0.040	0.040	0.040	0.040	0.040	1,614,600
2024-11-01	0.035	0.045	0.035	0.040	0.040	15,275,800
2024-10-30	0.035	0.035	0.035	0.035	0.035	858,000
2024-10-29	0.035	0.035	0.035	0.035	0.035	565,000
2024-10-28	0.035	0.035	0.035	0.035	0.035	1,175,400
2024-10-25	0.035	0.035	0.035	0.035	0.035	241,500
2024-10-24	0.035	0.035	0.035	0.035	0.035	700,000
2024-10-23	0.035	0.035	0.035	0.035	0.035	739,000
2024-10-22	0.035	0.035	0.035	0.035	0.035	445,500
2024-10-21	0.035	0.035	0.035	0.035	0.035	4,144,900
2024-10-18	0.035	0.035	0.035	0.035	0.035	1,887,500
2024-10-17	0.035	0.035	0.035	0.035	0.035	505,900
2024-10-16	0.035	0.035	0.035	0.035	0.035	295,000
2024-10-15	0.035	0.035	0.035	0.035	0.035	683,000
2024-10-14	0.035	0.035	0.035	0.035	0.035	81,900
2024-10-11	0.035	0.040	0.035	0.035	0.035	1,276,300
2024-10-10	0.035	0.040	0.035	0.035	0.035	1,109,700
2024-10-09	0.035	0.035	0.035	0.035	0.035	837,600
2024-10-08	0.035	0.035	0.035	0.035	0.035	634,000
2024-10-07	0.040	0.040	0.035	0.035	0.035	126,900
2024-10-04	0.040	0.040	0.035	0.035	0.035	1,081,000
2024-10-03	0.035	0.040	0.035	0.040	0.040	25,549,301
2024-10-02	0.040	0.040	0.035	0.040	0.040	861,000
2024-10-01	0.035	0.040	0.035	0.040	0.040	1,237,500
2024-09-30	0.035	0.040	0.035	0.035	0.035	3,991,100
2024-09-27	0.035	0.035	0.035	0.035	0.035	688,300
2024-09-26	0.035	0.035	0.035	0.035	0.035	3,273,300
2024-09-25	0.035	0.035	0.035	0.035	0.035	3,383,900
2024-09-24	0.035	0.035	0.035	0.035	0.035	739,100
2024-09-23	0.035	0.035	0.035	0.035	0.035	152,200
2024-09-20	0.035	0.040	0.035	0.035	0.035	220,200
2024-09-19	0.035	0.040	0.035	0.035	0.035	1,358,400
2024-09-18	0.035	0.040	0.035	0.040	0.040	599,900
2024-09-17	0.035	0.040	0.035	0.040	0.040	1,148,300
2024-09-13	0.035	0.035	0.035	0.035	0.035	160,000
2024-09-12	0.035	0.035	0.035	0.035	0.035	1,317,100
2024-09-11	0.035	0.040	0.035	0.035	0.035	1,798,700
2024-09-10	0.035	0.035	0.035	0.035	0.035	553,500
2024-09-09	0.035	0.035	0.035	0.035	0.035	580,600
2024-09-06	0.035	0.035	0.035	0.035	0.035	928,100
2024-09-05	0.035	0.035	0.035	0.035	0.035	1,675,000
2024-09-04	0.035	0.035	0.035	0.035	0.035	927,500
2024-09-03	0.035	0.035	0.035	0.035	0.035	2,286,100
2024-09-02	0.035	0.035	0.035	0.035	0.035	176,100
2024-08-30	0.040	0.040	0.035	0.035	0.035	588,500
2024-08-29	0.035	0.040	0.035	0.040	0.040	838,500

← NewerPage 9 of 21 · 1,226 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.