Caely Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.025	0.030	0.020	0.030	0.030	401,900
2026-10-19	0.025	0.030	0.020	0.030	0.030	1,601,500
2026-10-16	0.025	0.025	0.025	0.025	0.025	306,000
2026-10-15	0.025	0.025	0.020	0.025	0.025	961,900
2026-10-14	0.025	0.030	0.025	0.030	0.030	515,700
2026-10-13	0.025	0.025	0.025	0.025	0.025	2,000
2026-10-12	0.025	0.025	0.025	0.025	0.025	928,900
2026-10-09	0.025	0.030	0.025	0.030	0.030	1,068,600
2026-10-08	0.025	0.030	0.025	0.025	0.025	400,500
2026-10-07	0.025	0.030	0.025	0.030	0.030	2,939,900
2026-10-06	0.025	0.030	0.025	0.030	0.030	3,052,800
2026-10-05	0.025	0.025	0.025	0.025	0.025	7,715,000
2026-10-02	0.025	0.025	0.020	0.025	0.025	1,779,700
2026-10-01	0.025	0.025	0.025	0.025	0.025	219,200
2026-09-30	0.025	0.030	0.025	0.025	0.025	606,000
2026-09-29	0.025	0.025	0.025	0.025	0.025	958,700
2026-09-28	0.025	0.030	0.025	0.025	0.025	2,050,000
2026-09-25	0.025	0.030	0.025	0.025	0.025	3,425,900
2026-09-24	0.025	0.030	0.025	0.030	0.030	30,100
2026-09-23	0.030	0.030	0.030	0.030	0.030	100
2026-09-22	0.025	0.025	0.025	0.025	0.025	426,000
2026-09-21	0.025	0.030	0.025	0.030	0.030	904,600
2026-09-18	0.025	0.025	0.020	0.020	0.020	495,900
2026-09-17	0.025	0.025	0.025	0.025	0.025	496,900
2026-09-16	0.025	0.025	0.025	0.025	0.025	0
2026-09-15	0.025	0.025	0.025	0.025	0.025	343,300
2026-09-14	0.025	0.030	0.025	0.030	0.030	3,808,800
2026-09-11	0.030	0.030	0.025	0.025	0.025	103,200
2026-09-10	0.025	0.030	0.025	0.025	0.025	1,024,900
2026-09-09	0.030	0.030	0.025	0.025	0.025	135,400
2026-09-08	0.025	0.030	0.025	0.030	0.030	447,400
2026-09-07	0.025	0.025	0.025	0.025	0.025	582,700
2026-09-04	0.025	0.025	0.025	0.025	0.025	6,725,600
2026-09-03	0.025	0.030	0.025	0.025	0.025	372,100
2026-09-02	0.025	0.030	0.025	0.030	0.030	1,715,100
2026-09-01	0.025	0.030	0.025	0.030	0.030	1,168,000
2026-08-31	0.025	0.025	0.025	0.025	0.025	0
2026-08-28	0.030	0.030	0.025	0.025	0.025	365,100
2026-08-27	0.025	0.030	0.025	0.030	0.030	1,353,500
2026-08-26	0.030	0.030	0.025	0.025	0.025	182,700
2026-08-25	0.030	0.030	0.030	0.030	0.030	0
2026-08-24	0.030	0.030	0.030	0.030	0.030	550,900
2026-08-21	0.030	0.040	0.030	0.030	0.030	29,921,800
2026-08-20	0.025	0.035	0.025	0.030	0.030	10,317,000
2026-08-19	0.025	0.025	0.025	0.025	0.025	1,882,500
2026-08-18	0.025	0.025	0.025	0.025	0.025	1,113,700
2026-08-17	0.025	0.025	0.025	0.025	0.025	130,000
2026-08-14	0.025	0.025	0.025	0.025	0.025	80,000
2026-08-13	0.025	0.025	0.025	0.025	0.025	0
2026-08-12	0.025	0.025	0.025	0.025	0.025	196,600
2026-08-11	0.025	0.030	0.020	0.025	0.025	1,078,500
2026-08-10	0.030	0.030	0.025	0.025	0.025	881,900
2026-08-07	0.025	0.025	0.025	0.025	0.025	2,493,100
2026-08-06	0.025	0.025	0.025	0.025	0.025	699,700
2026-08-05	0.025	0.025	0.025	0.025	0.025	1,459,500
2026-08-04	0.025	0.030	0.025	0.025	0.025	62,800
2026-08-03	0.025	0.030	0.025	0.030	0.030	150,200
2026-07-31	0.025	0.025	0.025	0.025	0.025	160,000
2026-07-30	0.025	0.025	0.025	0.025	0.025	56,300
2026-07-29	0.025	0.025	0.025	0.025	0.025	297,000

Page 1 of 3 · 131 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.