Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
0.00 (0.00%)
At close: May 28, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.080.080.070.080.08-2,199,300
May 26, 20260.080.080.070.080.08-3,438,800
May 25, 20260.080.080.080.080.086.67%1,077,000
May 22, 20260.080.080.080.080.08-854,500
May 21, 20260.080.080.070.080.08-2,507,400
May 20, 20260.080.080.080.080.08-6.25%3,701,700
May 19, 20260.080.080.080.080.08-694,700
May 18, 20260.080.080.080.080.086.67%803,200
May 15, 20260.080.080.080.080.08-6.25%2,210,400
May 14, 20260.080.080.080.080.086.67%3,454,300
May 13, 20260.090.090.080.080.08-11.76%8,934,300
May 12, 20260.090.090.080.090.09-5.56%5,249,900
May 11, 20260.080.100.080.090.0912.50%37,457,700
May 8, 20260.080.090.080.080.086.67%21,033,100
May 7, 20260.070.080.070.080.087.14%2,408,900
May 6, 20260.080.080.070.070.07-6.67%2,108,500
May 5, 20260.070.080.070.080.087.14%840,500
May 4, 20260.070.080.070.070.07-501,300
Apr 30, 20260.070.080.070.070.07-6.67%5,501,400
Apr 29, 20260.080.080.070.080.087.14%393,800
Apr 28, 20260.070.080.070.070.07-6.67%1,183,400
Apr 27, 20260.070.080.070.080.08-488,700
Apr 24, 20260.080.080.070.080.08-501,500
Apr 23, 20260.080.080.070.080.08-318,200
Apr 22, 20260.080.080.070.080.08-872,500
Apr 21, 20260.080.080.070.080.08-704,300
Apr 20, 20260.080.080.070.080.08-355,800
Apr 17, 20260.080.080.070.080.08-625,800
Apr 16, 20260.080.080.080.080.08-1,715,300
Apr 15, 20260.080.080.080.080.08-1,750,000
Apr 14, 20260.080.080.080.080.08-1,783,500
Apr 13, 20260.080.080.080.080.08-6.25%1,158,000
Apr 10, 20260.080.080.080.080.08-451,400
Apr 9, 20260.080.090.080.080.08-9,115,600
Apr 8, 20260.090.090.080.080.08-5.88%8,834,200
Apr 7, 20260.090.090.080.090.09-4,772,700
Apr 6, 20260.090.100.080.090.09-15,690,700
Apr 3, 20260.080.090.080.090.096.25%38,588,100
Apr 2, 20260.080.090.080.080.08-9,698,700
Apr 1, 20260.080.080.080.080.08-4,780,300
Mar 31, 20260.080.090.080.080.08-8,924,000
Mar 30, 20260.070.090.070.080.0814.29%19,237,200
Mar 27, 20260.070.080.070.070.07-2,098,700
Mar 26, 20260.070.070.070.070.07-846,500
Mar 25, 20260.070.070.070.070.07-632,100
Mar 24, 20260.070.070.070.070.07-246,900
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