U.S. Markets open in 6 hrs 27 mins

CAREPLS (0163.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
1.2800+0.0100 (+0.79%)
As of 4:54PM MYT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20211.27001.33001.26001.28001.280011,224,100
Sep 21, 20211.28001.33001.25001.27001.270015,362,900
Sep 20, 20211.37001.37001.30001.30001.30007,404,100
Sep 17, 20211.41001.45001.36001.37001.370015,125,300
Sep 15, 20211.41001.42001.36001.39001.390010,758,400
Sep 14, 20211.40001.44001.36001.41001.41009,416,600
Sep 13, 20211.44001.46001.38001.40001.40006,502,100
Sep 10, 20211.44001.53001.42001.44001.440028,298,600
Sep 09, 20211.46001.47001.38001.41001.410010,106,900
Sep 08, 20211.52001.53001.45001.45001.450010,706,600
Sep 07, 20211.57001.60001.53001.53001.53009,128,100
Sep 06, 20211.63001.63001.56001.56001.56007,922,000
Sep 03, 20211.65001.66001.61001.62001.62006,172,600
Sep 02, 20211.70001.71001.63001.64001.640011,256,500
Sep 01, 20211.73001.73001.70001.70001.70005,953,900
Aug 30, 20211.72001.73001.70001.72001.72005,241,900
Aug 30, 20210.02 Dividend
Aug 27, 20211.72001.78001.71001.72001.700020,980,500
Aug 26, 20211.72001.72001.70001.71001.69014,130,500
Aug 25, 20211.71001.74001.70001.72001.70009,270,300
Aug 24, 20211.71001.73001.69001.70001.68028,900,500
Aug 23, 20211.72001.73001.70001.70001.68025,324,100
Aug 20, 20211.73001.74001.71001.72001.70003,511,400
Aug 19, 20211.75001.76001.71001.72001.70003,735,500
Aug 18, 20211.70001.77001.70001.75001.729714,302,200
Aug 17, 20211.71001.74001.69001.70001.68028,251,200
Aug 16, 20211.71001.74001.69001.71001.69018,305,600
Aug 13, 20211.80001.82001.73001.76001.739510,378,700
Aug 12, 20211.72001.83001.70001.80001.779137,260,500
Aug 11, 20211.71001.75001.68001.71001.690115,055,300
Aug 09, 20211.70001.73001.68001.70001.680210,112,700
Aug 06, 20211.72001.75001.68001.70001.680211,624,000
Aug 05, 20211.71001.75001.71001.72001.70007,985,500
Aug 04, 20211.69001.75001.69001.70001.680211,447,700
Aug 03, 20211.72001.76001.68001.70001.680218,084,000
Aug 02, 20211.75001.78001.70001.72001.70009,996,600
Jul 30, 20211.73001.77001.68001.74001.719818,313,800
Jul 29, 20211.84001.86001.71001.74001.719829,839,400
Jul 28, 20211.84001.90001.80001.83001.808722,435,700
Jul 27, 20211.96001.96001.79001.83001.808756,265,500
Jul 26, 20212.22002.26001.92001.93001.907675,156,100
Jul 23, 20212.15002.24002.13002.18002.154744,683,900
Jul 22, 20212.17002.22002.11002.14002.115142,374,100
Jul 21, 20212.00002.21001.99002.17002.144894,714,900
Jul 19, 20211.96002.04001.92001.97001.947124,551,300
Jul 16, 20212.00002.04001.91001.96001.937271,636,000
Jul 15, 20211.78002.10001.77001.99001.9669172,416,900
Jul 14, 20211.73001.82001.71001.76001.739535,061,600
Jul 13, 20211.69001.76001.68001.72001.700020,225,100
Jul 12, 20211.77001.79001.67001.68001.660517,370,500
Jul 09, 20211.67001.81001.66001.75001.729776,051,200
Jul 08, 20211.65001.71001.63001.65001.630815,395,600
Jul 07, 20211.67001.76001.65001.66001.640719,348,400
Jul 06, 20211.64001.71001.63001.67001.650618,766,100
Jul 05, 20211.66001.66001.62001.63001.61107,765,400
Jul 02, 20211.66001.72001.64001.65001.63089,956,300
Jul 01, 20211.66001.69001.64001.66001.64076,291,900
Jun 30, 20211.75001.78001.64001.65001.630818,840,800
Jun 29, 20211.63001.83001.63001.77001.749452,917,400
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20211.72001.76001.66001.68001.66056,855,700
Jun 21, 20211.76001.79001.70001.72001.700019,382,200
Jun 18, 20211.65001.83001.64001.78001.759334,975,500
Jun 17, 20211.66001.72001.63001.65001.630812,865,800
Jun 16, 20211.70001.70001.65001.66001.64075,412,200
Jun 15, 20211.70001.71001.65001.69001.67039,483,600
Jun 14, 20211.83001.84001.68001.68001.660523,731,400
Jun 11, 20211.74001.77001.66001.68001.660512,517,100
Jun 10, 20211.85001.89001.72001.73001.709922,420,300
Jun 09, 20211.73001.89001.72001.86001.838432,814,900
Jun 08, 20211.83001.83001.71001.72001.700017,504,300
Jun 04, 20211.92001.94001.83001.84001.818619,043,400
Jun 03, 20212.00002.02001.91001.92001.897715,504,300
Jun 02, 20211.98002.08001.92001.98001.957027,864,100
Jun 01, 20212.17002.19001.92001.94001.917429,023,200
May 31, 20212.18002.34002.12002.14002.115126,635,400
May 28, 20212.28002.31002.16002.18002.154727,835,000
May 27, 20212.34002.39002.27002.27002.243620,319,500
May 27, 20210.02 Dividend
May 25, 20212.43002.54002.31002.36002.312864,136,000
May 24, 20212.61002.62002.40002.46002.410829,859,800
May 21, 20212.51002.65002.47002.57002.518658,232,800
May 20, 20212.65002.87002.52002.53002.4794160,140,300
May 19, 20212.35002.77002.30002.72002.6656148,844,800
May 18, 20212.36002.40002.31002.34002.293216,063,800
May 17, 20212.39002.46002.30002.34002.293234,236,200
May 12, 20212.31002.45002.31002.41002.361829,052,100
May 11, 20212.34002.43002.25002.36002.312845,264,800
May 10, 20212.45002.60002.28002.29002.244294,743,100
May 07, 20212.23002.45002.18002.41002.361883,952,600
May 06, 20212.35002.40002.15002.23002.185472,424,200
May 05, 20212.77002.83002.45002.46002.410875,169,800
May 04, 20212.84002.96002.74002.78002.724475,676,100
May 03, 20213.00003.09002.80002.90002.8420107,652,900
Apr 30, 20212.71002.91002.61002.91002.851889,706,400
Apr 28, 20212.75002.80002.61002.64002.587240,825,700
Apr 27, 20212.81002.99002.63002.74002.6852136,109,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...