Careplus Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.075	0.085	0.075	0.080	0.080	21,033,100
2026-05-07	0.070	0.075	0.065	0.075	0.075	2,408,900
2026-05-06	0.075	0.075	0.065	0.070	0.070	2,108,500
2026-05-05	0.070	0.075	0.070	0.075	0.075	840,500
2026-05-04	0.070	0.075	0.065	0.070	0.070	501,300
2026-05-01	0.070	0.070	0.070	0.070	0.070	0
2026-04-30	0.070	0.075	0.065	0.070	0.070	5,501,400
2026-04-29	0.075	0.075	0.070	0.075	0.075	393,800
2026-04-28	0.070	0.075	0.070	0.070	0.070	1,183,400
2026-04-27	0.070	0.075	0.070	0.075	0.075	488,700
2026-04-24	0.075	0.075	0.070	0.075	0.075	501,500

← NewerPage 3 of 3 · 131 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.