Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
+0.0050 (6.25%)
At close: Jan 28, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 12, 20250.080.080.080.080.08-6.25%427,200
Dec 11, 20250.080.080.080.080.08-1,207,000
Dec 10, 20250.080.080.070.080.08-686,900
Dec 9, 20250.080.080.080.080.086.67%871,200
Dec 8, 20250.080.080.080.080.08-6.25%1,211,000
Dec 5, 20250.080.080.080.080.08-313,200
Dec 4, 20250.080.080.080.080.08-77,300
Dec 3, 20250.080.080.080.080.086.67%1,281,100
Dec 2, 20250.080.080.080.080.08-191,200
Dec 1, 20250.080.080.080.080.08-6.25%333,500
Nov 28, 20250.080.080.080.080.08-63,000
Nov 27, 20250.080.080.080.080.08-105,100
Nov 26, 20250.080.080.080.080.08-660,800
Nov 25, 20250.080.080.080.080.08-1,205,700
Nov 24, 20250.080.080.080.080.08-1,218,000
Nov 21, 20250.080.080.080.080.08-5.88%1,549,100
Nov 20, 20250.080.090.080.090.0913.33%1,708,600
Nov 19, 20250.080.080.080.080.08-6.25%503,800
Nov 18, 20250.080.080.080.080.08-420,800