Cape EMS Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	0.290	0.295	0.285	0.290	0.290	6,596,700
2026-05-07	0.295	0.295	0.290	0.290	0.290	4,980,900
2026-05-06	0.295	0.295	0.290	0.295	0.295	2,155,300
2026-05-05	0.295	0.300	0.290	0.295	0.295	3,552,700
2026-05-04	0.295	0.300	0.290	0.295	0.295	3,390,300
2026-05-01	0.295	0.295	0.295	0.295	0.295	0
2026-04-30	0.295	0.300	0.290	0.295	0.295	6,526,700
2026-04-29	0.300	0.300	0.295	0.300	0.300	4,402,900
2026-04-28	0.300	0.305	0.295	0.300	0.300	4,434,300
2026-04-27	0.305	0.310	0.295	0.305	0.305	8,752,700
2026-04-24	0.295	0.305	0.295	0.305	0.305	4,112,800

← 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.