Skip to main content
logo
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Aug 28, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20260.080.080.070.080.08-2,130,100
Aug 17, 20260.080.080.070.080.08-141,400
Aug 14, 20260.070.080.070.080.08-127,900
Aug 13, 20260.080.080.080.080.08-1,012,000
Aug 12, 20260.080.080.080.080.08-2,189,100
Aug 11, 20260.070.080.070.080.08-4,351,500
Aug 10, 20260.070.080.070.080.087.14%2,058,300
Aug 7, 20260.070.070.070.070.07-2,062,300
Aug 6, 20260.070.070.070.070.077.69%693,300
Aug 5, 20260.070.070.070.070.07-7.14%232,200
Aug 4, 20260.070.070.070.070.07-2,769,100
Aug 3, 20260.070.070.070.070.07-61,500
Jul 31, 20260.070.070.070.070.07-322,900
Jul 30, 20260.070.070.070.070.07-1,071,300
Jul 29, 20260.070.070.070.070.07-161,500
Jul 28, 20260.070.070.070.070.07-444,200
Jul 27, 20260.070.070.070.070.07-522,700
Jul 24, 20260.070.080.070.070.07-1,135,100
Jul 23, 20260.070.070.070.070.07-1,954,100
Jul 22, 20260.080.080.070.070.07-3,780,700
Jul 21, 20260.070.080.070.070.07-3,470,500
Jul 20, 20260.070.080.070.070.07-6.67%1,859,900
Jul 17, 20260.070.080.070.080.08-372,700
Jul 16, 20260.070.080.070.080.08-132,500
Jul 15, 20260.070.080.070.080.08-1,937,200
Jul 14, 20260.080.080.070.080.08-278,400
Jul 13, 20260.070.080.070.080.08-639,300
Jul 10, 20260.080.080.070.080.08-1,591,000
Jul 9, 20260.080.080.080.080.08-665,400
Jul 8, 20260.080.080.070.080.08-2,071,400
Jul 7, 20260.080.080.070.080.08-6,666,100
Jul 6, 20260.070.080.070.080.08-538,200
Jul 3, 20260.070.080.070.080.08-755,600
Jul 2, 20260.080.080.070.080.08-6.25%683,800
Jul 1, 20260.080.080.070.080.08-505,000
Jun 30, 20260.070.080.070.080.08-222,000
Jun 29, 20260.070.080.070.080.08-394,000
Jun 26, 20260.080.080.080.080.08-1,910,900
Jun 25, 20260.080.080.070.080.08-1,116,900
Jun 24, 20260.070.080.070.080.086.67%4,653,600
Jun 23, 20260.080.080.070.080.08-941,900
Jun 22, 20260.070.080.070.080.08-3,066,300
Jun 19, 20260.080.080.070.080.08-825,300