Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.38000.41000.37500.41000.4100323,700
May 19, 20220.37000.37500.37000.37500.375054,800
May 18, 20220.37500.37500.36500.37000.370063,100
May 17, 20220.37000.37000.36000.37000.3700334,900
May 13, 20220.37500.37500.37000.37000.370042,000
May 12, 20220.37000.38500.37000.37500.3750195,800
May 11, 20220.38000.38000.37000.37000.3700350,500
May 10, 20220.37000.38000.37000.37500.3750167,000
May 09, 20220.37000.38000.37000.37500.3750114,900
May 06, 20220.38500.38500.37500.37500.3750161,800
May 05, 20220.38000.38500.37000.38500.38505,999,200
Apr 29, 20220.35500.38000.35500.38000.3800228,000
Apr 28, 20220.40500.40500.37000.37500.37501,274,700
Apr 27, 20220.41500.41500.40500.40500.4050247,600
Apr 26, 20220.43000.46000.42000.42000.4200840,500
Apr 25, 20220.42000.42500.41500.42500.4250253,500
Apr 22, 20220.42000.42500.41000.42000.4200161,000
Apr 21, 20220.40500.43000.40500.41000.41001,565,000
Apr 20, 20220.41500.42500.40000.41000.41002,881,000
Apr 18, 20220.46000.50000.40000.43000.43005,992,900
Apr 15, 20220.47000.47000.45500.46000.4600576,200
Apr 14, 20220.46000.49000.45500.47500.47505,220,500
Apr 13, 20220.47500.49000.44000.45000.45001,525,500
Apr 12, 20220.47000.50000.47000.48500.48502,761,600
Apr 11, 20220.50500.50500.47000.47500.47502,096,600
Apr 08, 20220.54500.54500.50000.50500.50503,244,000
Apr 07, 20220.56500.57500.55000.56500.56503,017,000
Apr 06, 20220.57500.57500.56000.56500.56501,544,200
Apr 05, 20220.57500.59000.54000.58000.58005,122,700
Apr 04, 20220.56000.59000.56000.58000.58005,296,800
Apr 01, 20220.53500.58500.53500.56500.565012,407,600
Mar 31, 20220.53000.54000.51500.53500.53502,887,200
Mar 30, 20220.55500.60500.52000.53500.535019,535,600
Mar 29, 20220.48500.56500.47500.55500.555025,778,500
Mar 28, 20220.48500.50000.47500.48500.48501,805,000
Mar 25, 20220.49000.51000.48000.48500.48503,013,200
Mar 24, 20220.45000.49500.45000.49000.49007,923,800
Mar 23, 20220.43500.44000.42500.44000.4400325,800
Mar 22, 20220.41000.48000.41000.43500.4350227,800
Mar 21, 20220.42000.42000.39000.41000.4100100,100
Mar 18, 20220.39000.41500.39000.39000.390046,200
Mar 17, 20220.40000.40500.39000.39000.3900250,100
Mar 16, 20220.39000.41000.39000.39000.390083,000
Mar 15, 20220.42500.42500.40000.40000.4000269,700
Mar 14, 20220.41500.42000.41500.42000.420080,900
Mar 11, 20220.40000.41500.40000.41000.4100182,000
Mar 10, 20220.38500.41500.38500.40500.4050424,300
Mar 09, 20220.38000.39500.38000.39500.3950129,500
Mar 08, 20220.37000.39500.36500.38000.3800354,100
Mar 07, 20220.43000.43000.37500.37500.3750880,100
Mar 04, 20220.43000.43000.41000.43000.4300377,900
Mar 03, 20220.41500.43000.38500.43000.43001,416,100
Mar 02, 20220.44000.45500.41000.41000.4100661,600
Mar 01, 20220.44500.47000.44000.44000.4400232,000
Feb 28, 20220.49500.50000.45000.45000.45002,131,400
Feb 25, 20220.49000.52000.48000.49500.49501,261,800
Feb 24, 20220.48500.49500.45500.49000.49001,296,000
Feb 23, 20220.49500.49500.47000.48500.48501,309,200
Feb 22, 20220.52500.52500.46000.49500.49503,168,100
Feb 21, 20220.51500.53500.51500.52500.52505,317,700
Feb 18, 20220.51500.54500.50000.51500.51503,130,600
Feb 17, 20220.54500.54500.51500.52000.52001,614,200
Feb 16, 20220.51500.55000.50500.54000.54007,547,700
Feb 15, 20220.52500.53500.50000.51500.51504,687,600
Feb 14, 20220.42000.54000.42000.53000.530023,550,600
Feb 11, 20220.41500.42000.41000.42000.4200635,900
Feb 10, 20220.42000.42000.40500.42000.4200480,800
Feb 09, 20220.42500.42500.40000.42000.4200796,700
Feb 08, 20220.40000.43000.40000.42500.42502,951,900
Feb 07, 20220.41000.41500.39000.40000.40001,067,200
Feb 04, 20220.36500.41000.36500.40000.40004,275,300
Feb 03, 20220.36500.37000.36500.37000.3700333,800
Jan 31, 20220.37000.37000.36500.36500.3650164,100
Jan 28, 20220.36500.37500.36500.36500.3650774,800
Jan 27, 20220.36000.37000.35500.36500.3650502,600
Jan 26, 20220.35500.36000.35500.35500.3550192,300
Jan 25, 20220.35500.35500.35000.35500.3550587,100
Jan 24, 20220.35500.36000.35000.36000.3600307,100
Jan 21, 20220.35500.36000.35500.35500.3550125,600
Jan 20, 20220.35500.35500.35000.35500.3550591,000
Jan 19, 20220.35500.36000.35000.36000.3600783,900
Jan 17, 20220.36000.36000.35000.35500.35501,305,200
Jan 14, 20220.36000.36000.35500.36000.3600940,200
Jan 13, 20220.36500.37000.35500.36000.36002,086,100
Jan 12, 20220.37000.38500.36500.36500.36504,276,400
Jan 11, 20220.36500.37500.35500.37000.37002,031,400
Jan 10, 20220.36500.37500.36000.37000.3700600,800
Jan 07, 20220.38000.38500.37000.37000.37001,903,900
Jan 06, 20220.36000.39000.36000.38000.38002,972,900
Jan 05, 20220.34500.38000.34500.36000.36003,706,000
Jan 04, 20220.35000.35500.34000.34500.34501,155,900
Jan 03, 20220.36500.36500.34500.35000.35001,692,900
Dec 31, 20210.39000.40500.35000.36000.36003,797,000
Dec 30, 20210.35500.40000.35000.38000.38004,906,400
Dec 29, 20210.36000.37500.35500.35500.35502,112,400
Dec 28, 20210.35000.37500.35000.36500.36501,577,900
Dec 27, 20210.35000.35500.34500.35000.3500777,400
Dec 24, 20210.34000.36000.34000.35000.35001,315,800
Dec 23, 20210.33500.34500.33500.34000.3400628,200
Dec 22, 20210.33000.34000.33000.34000.34001,029,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement