Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Mar 19, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20260.070.070.070.070.07-403,400
Mar 18, 20260.070.070.070.070.07-629,800
Mar 17, 20260.070.080.070.070.07-6.67%975,400
Mar 16, 20260.080.080.070.080.08-6.25%229,100
Mar 13, 20260.070.080.070.080.0814.29%2,965,100
Mar 12, 20260.070.070.070.070.07-343,700
Mar 11, 20260.070.070.070.070.07-383,800
Mar 10, 20260.070.070.070.070.077.69%235,600
Mar 9, 20260.070.070.060.070.07-7.14%2,885,300
Mar 6, 20260.070.070.070.070.07-540,100
Mar 5, 20260.070.070.070.070.07-179,900
Mar 4, 20260.080.080.070.070.07-6.67%2,398,900
Mar 3, 20260.070.080.070.080.08-1,315,300
Mar 2, 20260.070.080.070.080.08-810,600
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