Caely Holdings Bhd (7154.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.4100

+0.0350

(+9.33%)

At close: 04:50PM MYT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in MYR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.3800	0.4100	0.3750	0.4100	0.4100	323,700
May 19, 2022	0.3700	0.3750	0.3700	0.3750	0.3750	54,800
May 18, 2022	0.3750	0.3750	0.3650	0.3700	0.3700	63,100
May 17, 2022	0.3700	0.3700	0.3600	0.3700	0.3700	334,900
May 13, 2022	0.3750	0.3750	0.3700	0.3700	0.3700	42,000
May 12, 2022	0.3700	0.3850	0.3700	0.3750	0.3750	195,800
May 11, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	350,500
May 10, 2022	0.3700	0.3800	0.3700	0.3750	0.3750	167,000
May 09, 2022	0.3700	0.3800	0.3700	0.3750	0.3750	114,900
May 06, 2022	0.3850	0.3850	0.3750	0.3750	0.3750	161,800
May 05, 2022	0.3800	0.3850	0.3700	0.3850	0.3850	5,999,200
Apr 29, 2022	0.3550	0.3800	0.3550	0.3800	0.3800	228,000
Apr 28, 2022	0.4050	0.4050	0.3700	0.3750	0.3750	1,274,700
Apr 27, 2022	0.4150	0.4150	0.4050	0.4050	0.4050	247,600
Apr 26, 2022	0.4300	0.4600	0.4200	0.4200	0.4200	840,500
Apr 25, 2022	0.4200	0.4250	0.4150	0.4250	0.4250	253,500
Apr 22, 2022	0.4200	0.4250	0.4100	0.4200	0.4200	161,000
Apr 21, 2022	0.4050	0.4300	0.4050	0.4100	0.4100	1,565,000
Apr 20, 2022	0.4150	0.4250	0.4000	0.4100	0.4100	2,881,000
Apr 18, 2022	0.4600	0.5000	0.4000	0.4300	0.4300	5,992,900
Apr 15, 2022	0.4700	0.4700	0.4550	0.4600	0.4600	576,200
Apr 14, 2022	0.4600	0.4900	0.4550	0.4750	0.4750	5,220,500
Apr 13, 2022	0.4750	0.4900	0.4400	0.4500	0.4500	1,525,500
Apr 12, 2022	0.4700	0.5000	0.4700	0.4850	0.4850	2,761,600
Apr 11, 2022	0.5050	0.5050	0.4700	0.4750	0.4750	2,096,600
Apr 08, 2022	0.5450	0.5450	0.5000	0.5050	0.5050	3,244,000
Apr 07, 2022	0.5650	0.5750	0.5500	0.5650	0.5650	3,017,000
Apr 06, 2022	0.5750	0.5750	0.5600	0.5650	0.5650	1,544,200
Apr 05, 2022	0.5750	0.5900	0.5400	0.5800	0.5800	5,122,700
Apr 04, 2022	0.5600	0.5900	0.5600	0.5800	0.5800	5,296,800
Apr 01, 2022	0.5350	0.5850	0.5350	0.5650	0.5650	12,407,600
Mar 31, 2022	0.5300	0.5400	0.5150	0.5350	0.5350	2,887,200
Mar 30, 2022	0.5550	0.6050	0.5200	0.5350	0.5350	19,535,600
Mar 29, 2022	0.4850	0.5650	0.4750	0.5550	0.5550	25,778,500
Mar 28, 2022	0.4850	0.5000	0.4750	0.4850	0.4850	1,805,000
Mar 25, 2022	0.4900	0.5100	0.4800	0.4850	0.4850	3,013,200
Mar 24, 2022	0.4500	0.4950	0.4500	0.4900	0.4900	7,923,800
Mar 23, 2022	0.4350	0.4400	0.4250	0.4400	0.4400	325,800
Mar 22, 2022	0.4100	0.4800	0.4100	0.4350	0.4350	227,800
Mar 21, 2022	0.4200	0.4200	0.3900	0.4100	0.4100	100,100
Mar 18, 2022	0.3900	0.4150	0.3900	0.3900	0.3900	46,200
Mar 17, 2022	0.4000	0.4050	0.3900	0.3900	0.3900	250,100
Mar 16, 2022	0.3900	0.4100	0.3900	0.3900	0.3900	83,000
Mar 15, 2022	0.4250	0.4250	0.4000	0.4000	0.4000	269,700
Mar 14, 2022	0.4150	0.4200	0.4150	0.4200	0.4200	80,900
Mar 11, 2022	0.4000	0.4150	0.4000	0.4100	0.4100	182,000
Mar 10, 2022	0.3850	0.4150	0.3850	0.4050	0.4050	424,300
Mar 09, 2022	0.3800	0.3950	0.3800	0.3950	0.3950	129,500
Mar 08, 2022	0.3700	0.3950	0.3650	0.3800	0.3800	354,100
Mar 07, 2022	0.4300	0.4300	0.3750	0.3750	0.3750	880,100
Mar 04, 2022	0.4300	0.4300	0.4100	0.4300	0.4300	377,900
Mar 03, 2022	0.4150	0.4300	0.3850	0.4300	0.4300	1,416,100
Mar 02, 2022	0.4400	0.4550	0.4100	0.4100	0.4100	661,600
Mar 01, 2022	0.4450	0.4700	0.4400	0.4400	0.4400	232,000
Feb 28, 2022	0.4950	0.5000	0.4500	0.4500	0.4500	2,131,400
Feb 25, 2022	0.4900	0.5200	0.4800	0.4950	0.4950	1,261,800
Feb 24, 2022	0.4850	0.4950	0.4550	0.4900	0.4900	1,296,000
Feb 23, 2022	0.4950	0.4950	0.4700	0.4850	0.4850	1,309,200
Feb 22, 2022	0.5250	0.5250	0.4600	0.4950	0.4950	3,168,100
Feb 21, 2022	0.5150	0.5350	0.5150	0.5250	0.5250	5,317,700
Feb 18, 2022	0.5150	0.5450	0.5000	0.5150	0.5150	3,130,600
Feb 17, 2022	0.5450	0.5450	0.5150	0.5200	0.5200	1,614,200
Feb 16, 2022	0.5150	0.5500	0.5050	0.5400	0.5400	7,547,700
Feb 15, 2022	0.5250	0.5350	0.5000	0.5150	0.5150	4,687,600
Feb 14, 2022	0.4200	0.5400	0.4200	0.5300	0.5300	23,550,600
Feb 11, 2022	0.4150	0.4200	0.4100	0.4200	0.4200	635,900
Feb 10, 2022	0.4200	0.4200	0.4050	0.4200	0.4200	480,800
Feb 09, 2022	0.4250	0.4250	0.4000	0.4200	0.4200	796,700
Feb 08, 2022	0.4000	0.4300	0.4000	0.4250	0.4250	2,951,900
Feb 07, 2022	0.4100	0.4150	0.3900	0.4000	0.4000	1,067,200
Feb 04, 2022	0.3650	0.4100	0.3650	0.4000	0.4000	4,275,300
Feb 03, 2022	0.3650	0.3700	0.3650	0.3700	0.3700	333,800
Jan 31, 2022	0.3700	0.3700	0.3650	0.3650	0.3650	164,100
Jan 28, 2022	0.3650	0.3750	0.3650	0.3650	0.3650	774,800
Jan 27, 2022	0.3600	0.3700	0.3550	0.3650	0.3650	502,600
Jan 26, 2022	0.3550	0.3600	0.3550	0.3550	0.3550	192,300
Jan 25, 2022	0.3550	0.3550	0.3500	0.3550	0.3550	587,100
Jan 24, 2022	0.3550	0.3600	0.3500	0.3600	0.3600	307,100
Jan 21, 2022	0.3550	0.3600	0.3550	0.3550	0.3550	125,600
Jan 20, 2022	0.3550	0.3550	0.3500	0.3550	0.3550	591,000
Jan 19, 2022	0.3550	0.3600	0.3500	0.3600	0.3600	783,900
Jan 17, 2022	0.3600	0.3600	0.3500	0.3550	0.3550	1,305,200
Jan 14, 2022	0.3600	0.3600	0.3550	0.3600	0.3600	940,200
Jan 13, 2022	0.3650	0.3700	0.3550	0.3600	0.3600	2,086,100
Jan 12, 2022	0.3700	0.3850	0.3650	0.3650	0.3650	4,276,400
Jan 11, 2022	0.3650	0.3750	0.3550	0.3700	0.3700	2,031,400
Jan 10, 2022	0.3650	0.3750	0.3600	0.3700	0.3700	600,800
Jan 07, 2022	0.3800	0.3850	0.3700	0.3700	0.3700	1,903,900
Jan 06, 2022	0.3600	0.3900	0.3600	0.3800	0.3800	2,972,900
Jan 05, 2022	0.3450	0.3800	0.3450	0.3600	0.3600	3,706,000
Jan 04, 2022	0.3500	0.3550	0.3400	0.3450	0.3450	1,155,900
Jan 03, 2022	0.3650	0.3650	0.3450	0.3500	0.3500	1,692,900
Dec 31, 2021	0.3900	0.4050	0.3500	0.3600	0.3600	3,797,000
Dec 30, 2021	0.3550	0.4000	0.3500	0.3800	0.3800	4,906,400
Dec 29, 2021	0.3600	0.3750	0.3550	0.3550	0.3550	2,112,400
Dec 28, 2021	0.3500	0.3750	0.3500	0.3650	0.3650	1,577,900
Dec 27, 2021	0.3500	0.3550	0.3450	0.3500	0.3500	777,400
Dec 24, 2021	0.3400	0.3600	0.3400	0.3500	0.3500	1,315,800
Dec 23, 2021	0.3350	0.3450	0.3350	0.3400	0.3400	628,200
Dec 22, 2021	0.3300	0.3400	0.3300	0.3400	0.3400	1,029,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Caely Holdings Bhd (7154.KL)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)