UK markets open in 11 minutes

Cape EMS Berhad (5311.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.9250+0.0150 (+1.65%)
As of 02:30PM MYT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.91500.93000.91500.92500.92501,073,600
25 Jun 20240.95000.95000.91000.91000.91006,394,100
24 Jun 20240.96500.96500.94500.95000.95004,660,500
21 Jun 20240.96000.97500.96000.96500.96502,409,500
20 Jun 20240.97500.98000.95000.96000.96004,994,600
19 Jun 20241.01001.01000.97000.97500.97509,898,600
18 Jun 20241.01001.02001.00001.01001.01003,639,000
14 Jun 20241.02001.03000.99501.00001.00005,128,600
13 Jun 20241.00001.02000.99501.02001.02004,727,800
12 Jun 20241.03001.03000.98000.99000.990010,142,000
11 Jun 20240.99501.03000.99501.02001.02006,908,600
10 Jun 20241.02001.02000.99000.99500.99502,744,300
07 Jun 20240.99001.01000.98501.01001.01004,112,500
06 Jun 20240.98500.99500.97500.99000.99002,257,000
05 Jun 20241.00001.02000.97500.98000.98003,578,500
04 Jun 20240.97001.00000.97000.99500.99503,999,500
31 May 20240.97500.99000.96500.97000.97003,162,400
30 May 20240.98000.98500.97500.97500.97501,887,300
29 May 20240.99500.99500.97000.98500.98503,292,500
28 May 20241.02001.02000.98500.99000.99002,907,100
27 May 20240.98501.02000.98001.01001.01007,100,100
24 May 20241.00001.01000.96500.98000.98009,773,300
23 May 20241.05001.06000.99501.00001.000015,065,100
21 May 20241.04001.08001.02001.04001.040020,726,700
20 May 20241.07001.09001.03001.04001.040010,854,800
17 May 20241.00001.08000.99001.06001.060011,828,300
16 May 20240.99001.01000.98000.99500.99502,950,500
15 May 20241.01001.03000.97500.98500.98505,441,100
14 May 20240.99501.02000.99501.01001.01004,092,500
13 May 20240.98501.02000.97501.00001.00005,698,000
10 May 20241.00001.01000.96500.98500.985010,397,400
09 May 20240.97001.01000.97000.99500.995015,921,900
08 May 20240.96500.98000.95500.97000.97003,249,800
07 May 20240.96500.97000.94500.96000.96003,783,000
06 May 20240.97000.99000.96000.96000.96004,659,100
03 May 20240.98000.99000.95500.96000.96007,628,000
02 May 20240.94000.99500.93500.98500.985012,604,200
30 Apr 20240.91000.96500.90500.95000.950011,334,900
29 Apr 20240.91000.91500.90000.91000.91004,961,500
26 Apr 20240.90000.90500.89500.90000.90002,140,000
25 Apr 20240.90500.91500.88500.90000.90002,578,600
24 Apr 20240.89000.91500.88000.90500.90507,861,100
23 Apr 20240.89000.89500.88000.88500.88502,852,300
22 Apr 20240.87500.89000.87500.88500.88502,067,600
19 Apr 20240.90000.90000.87000.87500.87502,187,200
18 Apr 20240.90000.90500.89500.90500.90501,667,300
17 Apr 20240.87500.90500.87500.90000.90002,173,400
16 Apr 20240.88500.88500.86000.88000.88003,326,100
15 Apr 20240.90000.90000.88000.88500.88502,617,600
12 Apr 20240.91000.91000.89000.90000.90002,228,400
09 Apr 20240.90000.91000.90000.91000.91001,553,100
08 Apr 20240.90500.90500.90000.90000.90001,117,500
05 Apr 20240.91000.91000.90000.90500.90501,341,900
04 Apr 20240.90000.92000.90000.90500.90502,064,100
03 Apr 20240.91000.91000.90000.90000.90002,503,800
02 Apr 20240.90500.91500.90000.91000.91002,559,000
01 Apr 20240.91500.92000.90500.91000.91001,388,600
29 Mar 20240.91000.91500.90000.91000.91002,525,900
27 Mar 20240.91500.91500.90500.91000.91001,815,600
26 Mar 20240.93000.93500.90500.91000.91003,151,900
25 Mar 20240.93500.93500.91000.93000.93002,109,800
22 Mar 20240.93000.95500.92500.94000.94006,489,900
21 Mar 20240.90000.94000.90000.93000.93004,391,500
20 Mar 20240.90500.90500.88500.90000.90003,521,500
19 Mar 20240.91500.91500.90000.90000.90001,617,200
18 Mar 20240.90000.92500.90000.91500.91505,884,100
15 Mar 20240.89000.90500.88500.89500.89501,623,300
14 Mar 20240.90000.91500.88500.89000.89002,824,400
13 Mar 20240.89000.91000.88500.89500.89503,738,900
12 Mar 20240.90000.91000.88000.88000.88002,553,300
11 Mar 20240.87000.91000.87000.89500.89503,132,500
08 Mar 20240.88500.89000.87000.87000.87001,828,000
07 Mar 20240.89500.90000.87000.88500.88503,163,900
06 Mar 20240.89500.90000.88000.89000.89001,786,000
05 Mar 20240.90500.91000.88000.90000.90002,868,600
04 Mar 20240.94000.95500.89000.90000.90008,333,800
01 Mar 20240.88000.96500.86000.94000.940015,950,200
29 Feb 20240.90000.90500.86000.88000.88009,540,800
28 Feb 20240.92500.94500.89000.89500.895017,105,600
27 Feb 20241.00001.00000.92000.93500.935063,854,600
26 Feb 20241.15001.19001.13001.13001.13003,533,000
23 Feb 20241.14001.16001.11001.16001.16002,109,400
22 Feb 20241.09001.15001.09001.13001.13005,021,800
21 Feb 20241.10001.10001.09001.09001.09001,104,200
20 Feb 20241.10001.11001.08001.10001.10001,365,700
19 Feb 20241.10001.11001.07001.10001.10001,651,500
16 Feb 20241.08001.10001.08001.10001.10001,439,300
15 Feb 20241.06001.09001.06001.08001.08001,288,400
14 Feb 20241.07001.07001.04001.06001.06001,634,900
13 Feb 20241.06001.11001.05001.07001.07002,908,200
09 Feb 20241.06001.07001.06001.06001.0600311,500
08 Feb 20241.06001.07001.04001.06001.0600943,700
07 Feb 20241.05001.07001.04001.06001.06001,740,800
06 Feb 20241.06001.06001.04001.04001.0400368,900
05 Feb 20241.04001.06001.03001.06001.0600746,900
02 Feb 20241.05001.05001.02001.04001.04001,005,100
31 Jan 20241.03001.06001.02001.06001.06001,056,800
30 Jan 20241.05001.05001.02001.04001.04001,624,500
29 Jan 20241.04001.06001.02001.05001.05002,278,600
26 Jan 20241.02001.06000.99001.03001.03007,417,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...