Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0050 (-5.88%)
At close: Oct 30, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.080.090.080.080.08-5.88%1,671,900
Oct 29, 20260.080.090.080.090.096.25%3,400,700
Oct 28, 20260.090.090.080.080.08-5.88%2,107,500
Oct 27, 20260.080.090.080.090.09-2,173,900
Oct 26, 20260.080.090.080.090.096.25%7,786,800
Oct 23, 20260.080.090.080.080.08-6,267,800
Oct 22, 20260.080.080.080.080.08-93,600
Oct 21, 20260.080.090.080.080.08-2,479,300
Oct 20, 20260.080.090.080.080.08-4,598,800
Oct 19, 20260.080.090.080.080.08-2,683,700
Oct 16, 20260.090.090.080.080.08-858,100
Oct 15, 20260.090.090.080.080.08-5.88%1,315,600
Oct 14, 20260.080.090.080.090.096.25%2,034,600
Oct 13, 20260.080.090.080.080.086.67%6,175,900
Oct 12, 20260.080.080.080.080.08-6.25%4,206,000
Oct 9, 20260.090.090.080.080.08-5.88%3,173,300
Oct 8, 20260.090.090.080.090.09-3,409,800
Oct 7, 20260.090.100.080.090.09-5.56%20,184,800
Oct 6, 20260.080.090.080.090.0912.50%15,217,500
Oct 5, 20260.080.090.080.080.08-4,938,700
Oct 2, 20260.080.090.080.080.08-10,918,100
Oct 1, 20260.080.080.080.080.08-589,900
Sep 30, 20260.080.090.080.080.08-5.88%6,898,700
Sep 29, 20260.080.090.080.090.096.25%362,500
Sep 28, 20260.080.090.080.080.08-3,292,000
Sep 25, 20260.080.090.080.080.08-5.88%3,846,200
Sep 24, 20260.090.100.080.090.09-14,475,700
Sep 23, 20260.080.090.080.090.09-1,255,200
Sep 22, 20260.080.090.080.090.09-8,614,100
Sep 21, 20260.080.090.080.090.096.25%4,499,800
Sep 18, 20260.080.080.080.080.08-3,688,000
Sep 17, 20260.090.090.080.080.08-5.88%4,897,200
Sep 15, 20260.090.090.090.090.09-7,830,400
Sep 14, 20260.090.100.090.090.09-8,932,900
Sep 11, 20260.100.100.090.090.09-5.56%17,098,600
Sep 10, 20260.080.110.080.090.0920.00%89,421,900
Sep 9, 20260.080.080.070.080.08-3,450,100
Sep 8, 20260.070.080.070.080.08-3,174,700
Sep 7, 20260.080.080.070.080.08-2,190,900
Sep 4, 20260.070.080.070.080.08-348,600
Sep 3, 20260.080.080.070.080.08-543,000
Sep 2, 20260.080.080.070.080.08-6.25%591,000
Sep 1, 20260.070.080.070.080.08-2,416,500
Aug 28, 20260.080.080.070.080.086.67%1,815,100
Aug 27, 20260.080.080.080.080.08-226,200
Aug 26, 20260.080.080.080.080.08-6.25%374,100
Aug 24, 20260.080.080.070.080.08-623,000
Aug 21, 20260.080.080.080.080.08-967,000
Aug 20, 20260.080.080.080.080.08-594,600
Aug 19, 20260.080.080.080.080.086.67%886,900