Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Feb 26, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.080.080.070.080.08-2,282,700
Feb 26, 20260.080.080.080.080.08-6.25%214,500
Feb 25, 20260.080.080.080.080.08-82,800
Feb 24, 20260.080.080.080.080.08-2,450,100
Feb 23, 20260.080.080.080.080.086.67%2,837,800
Feb 20, 20260.080.080.080.080.08-79,200
Feb 19, 20260.080.080.070.080.08-200,300
Feb 16, 20260.070.080.070.080.08-320,000
Feb 13, 20260.070.080.070.080.08-167,200
Feb 12, 20260.080.080.070.080.08-859,400
Feb 11, 20260.080.080.080.080.08-444,000
Feb 10, 20260.080.080.070.080.08-5,346,300
Feb 9, 20260.080.080.080.080.08-6.25%384,500
Feb 6, 20260.080.080.080.080.08-152,400
Feb 5, 20260.080.080.080.080.08-58,400
Feb 4, 20260.080.080.080.080.086.67%34,900
Feb 3, 20260.080.080.080.080.08-6.25%579,100
Jan 30, 20260.080.090.080.080.08-5.88%317,200
Jan 29, 20260.090.090.080.090.09-1,144,300
Jan 28, 20260.090.090.080.090.096.25%1,084,500
Jan 27, 20260.080.090.080.080.08-891,000
Jan 26, 20260.080.090.080.080.08-1,590,100
Jan 23, 20260.080.080.080.080.08-1,285,700
Jan 22, 20260.080.080.080.080.08-5.88%4,636,200
Jan 21, 20260.080.090.080.090.096.25%79,000
Jan 20, 20260.080.090.080.080.08-304,500
Jan 19, 20260.090.090.080.080.08-5.88%152,100
Jan 16, 20260.090.090.080.090.096.25%306,300
Jan 15, 20260.090.090.080.080.08-5.88%133,600
Jan 14, 20260.080.090.080.090.096.25%212,600
Jan 13, 20260.090.090.080.080.08-5.88%275,900
Jan 12, 20260.080.090.080.090.09-117,800
Jan 9, 20260.080.090.080.090.096.25%131,100
Jan 8, 20260.080.090.080.080.08-1,990,700
Jan 7, 20260.080.080.080.080.08-135,900
Jan 6, 20260.080.090.080.080.08-162,100
Jan 5, 20260.080.090.080.080.08-135,000
Jan 2, 20260.080.090.080.080.08-5.88%112,000
Dec 31, 20250.090.090.080.090.09-281,800
Dec 30, 20250.080.090.080.090.096.25%42,800
Dec 29, 20250.080.090.080.080.08-5.88%243,700
Dec 26, 20250.080.090.080.090.09-11,100
Dec 24, 20250.090.090.080.090.09-90,100
Dec 23, 20250.080.090.080.090.096.25%369,900
Dec 22, 20250.080.090.080.080.08-5.88%1,824,000
Dec 19, 20250.090.090.080.090.096.25%1,421,800
Dec 18, 20250.080.090.080.080.08-1,175,700
Dec 17, 20250.080.090.080.080.086.67%1,446,800
Dec 16, 20250.080.080.080.080.08-6.25%318,400
Dec 15, 20250.080.080.080.080.086.67%1,081,700