Cape EMS Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.330	0.335	0.325	0.335	0.335	3,125,200
2025-08-21	0.340	0.340	0.330	0.330	0.330	5,585,800
2025-08-20	0.330	0.345	0.330	0.335	0.335	17,241,000
2025-08-19	0.315	0.335	0.315	0.330	0.330	7,332,300
2025-08-18	0.320	0.325	0.310	0.310	0.310	4,366,300
2025-08-15	0.320	0.325	0.310	0.320	0.320	3,510,600
2025-08-14	0.325	0.325	0.320	0.320	0.320	1,232,500
2025-08-13	0.315	0.330	0.315	0.325	0.325	2,410,000
2025-08-12	0.310	0.315	0.310	0.310	0.310	2,808,800
2025-08-11	0.300	0.305	0.295	0.305	0.305	4,266,600
2025-08-08	0.315	0.315	0.295	0.300	0.300	4,798,600
2025-08-07	0.325	0.330	0.310	0.310	0.310	4,899,600
2025-08-06	0.335	0.335	0.325	0.325	0.325	4,029,900
2025-08-05	0.340	0.340	0.330	0.330	0.330	2,471,100
2025-08-04	0.335	0.340	0.330	0.340	0.340	6,392,100
2025-08-01	0.345	0.345	0.335	0.335	0.335	7,029,800
2025-07-31	0.330	0.340	0.320	0.335	0.335	7,054,800
2025-07-30	0.330	0.330	0.320	0.325	0.325	3,180,200
2025-07-29	0.330	0.340	0.320	0.330	0.330	6,284,000
2025-07-28	0.325	0.330	0.315	0.325	0.325	5,219,500
2025-07-25	0.330	0.330	0.320	0.325	0.325	5,012,700
2025-07-24	0.340	0.350	0.320	0.325	0.325	11,884,600
2025-07-23	0.320	0.340	0.320	0.340	0.340	19,180,200
2025-07-22	0.275	0.320	0.275	0.310	0.310	23,437,500
2025-07-21	0.280	0.280	0.270	0.275	0.275	2,691,600
2025-07-18	0.280	0.290	0.280	0.280	0.280	1,656,300
2025-07-17	0.285	0.290	0.280	0.280	0.280	1,296,600
2025-07-16	0.285	0.290	0.280	0.285	0.285	1,408,000
2025-07-15	0.290	0.290	0.280	0.285	0.285	1,887,700
2025-07-14	0.295	0.295	0.280	0.285	0.285	2,537,700
2025-07-11	0.295	0.300	0.290	0.295	0.295	2,444,000
2025-07-10	0.290	0.295	0.290	0.290	0.290	934,100
2025-07-09	0.285	0.290	0.285	0.290	0.290	2,492,300
2025-07-08	0.290	0.290	0.280	0.285	0.285	1,581,900
2025-07-07	0.285	0.295	0.275	0.290	0.290	5,254,300
2025-07-04	0.290	0.290	0.285	0.285	0.285	1,293,100
2025-07-03	0.280	0.290	0.280	0.285	0.285	2,441,000
2025-07-02	0.290	0.295	0.280	0.285	0.285	4,121,200
2025-07-01	0.290	0.295	0.285	0.290	0.290	5,424,700
2025-06-30	0.270	0.295	0.270	0.290	0.290	9,416,300
2025-06-26	0.260	0.275	0.260	0.270	0.270	6,994,000
2025-06-25	0.250	0.260	0.250	0.260	0.260	4,700,200
2025-06-24	0.245	0.255	0.245	0.250	0.250	3,416,100
2025-06-23	0.245	0.250	0.240	0.245	0.245	2,415,500
2025-06-20	0.245	0.245	0.240	0.245	0.245	866,500
2025-06-19	0.250	0.250	0.240	0.245	0.245	5,559,500
2025-06-18	0.245	0.250	0.245	0.245	0.245	2,684,300
2025-06-17	0.240	0.250	0.240	0.245	0.245	6,728,000
2025-06-16	0.220	0.245	0.220	0.245	0.245	6,116,100
2025-06-13	0.225	0.230	0.220	0.225	0.225	2,614,300
2025-06-12	0.220	0.225	0.220	0.225	0.225	927,700
2025-06-11	0.225	0.225	0.220	0.225	0.225	1,669,000
2025-06-10	0.230	0.230	0.220	0.225	0.225	2,131,000
2025-06-09	0.225	0.230	0.220	0.225	0.225	1,580,100
2025-06-06	0.230	0.235	0.220	0.220	0.220	2,947,500
2025-06-05	0.230	0.235	0.225	0.230	0.230	1,464,400
2025-06-04	0.240	0.240	0.230	0.230	0.230	2,713,200
2025-06-03	0.225	0.245	0.225	0.235	0.235	9,569,700
2025-05-30	0.230	0.230	0.195	0.220	0.220	37,575,700
2025-05-29	0.235	0.235	0.230	0.235	0.235	1,943,500

← NewerPage 6 of 16 · 904 trading daysOlder →

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.