Cape EMS Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 825,200 |
| 2025-11-14 | 0.280 | 0.280 | 0.270 | 0.280 | 0.280 | 1,367,800 |
| 2025-11-13 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 1,002,800 |
| 2025-11-12 | 0.280 | 0.285 | 0.275 | 0.275 | 0.275 | 958,000 |
| 2025-11-11 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 386,500 |
| 2025-11-10 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 1,030,600 |
| 2025-11-07 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 1,622,800 |
| 2025-11-06 | 0.280 | 0.285 | 0.270 | 0.280 | 0.280 | 2,011,200 |
| 2025-11-05 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 1,317,600 |
| 2025-11-04 | 0.280 | 0.285 | 0.280 | 0.280 | 0.280 | 1,006,100 |
| 2025-11-03 | 0.285 | 0.290 | 0.280 | 0.290 | 0.290 | 2,448,400 |
| 2025-10-31 | 0.285 | 0.290 | 0.280 | 0.285 | 0.285 | 1,169,000 |
| 2025-10-30 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 1,625,300 |
| 2025-10-29 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 1,670,600 |
| 2025-10-28 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 1,716,600 |
| 2025-10-27 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 2,310,600 |
| 2025-10-24 | 0.295 | 0.300 | 0.290 | 0.295 | 0.295 | 1,574,000 |
| 2025-10-23 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 1,575,100 |
← NewerPage 5 of 5 · 258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-26 | 0.0067 MYR |
| 2024-01-18 | 0.0055 MYR |
| 2023-09-15 | 0.0055 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.