Cape EMS Berhad (KLSE:CEB)
Malaysia · Delayed Price · Currency is MYR 0.2900
-0.0050 (-1.69%)
At close: Oct 27, 2025
Cape EMS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,310,600 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,574,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,575,100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,565,200 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,084,300 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 3,960,600 |
| Oct 16, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 5,731,300 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,193,200 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 2,825,000 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 8,706,500 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,484,600 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,327,100 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 3,222,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,779,100 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,052,800 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,036,000 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,763,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 3,378,900 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,849,500 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,457,200 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 4,347,600 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 3,910,400 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 1,363,600 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 2,567,200 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 8,770,500 |
| Sep 19, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 6,575,100 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 14,226,300 |
| Sep 17, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 13,545,400 |
| Sep 12, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 2,692,100 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 1,840,500 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 3,364,300 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 4,561,100 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,373,700 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,827,900 |
| Sep 3, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 2,696,200 |
| Sep 2, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 3,185,300 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -5.88% | 7,203,700 |
| Aug 28, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.03% | 7,162,800 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 4,068,800 |
| Aug 26, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 11,919,000 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 4,929,400 |
| Aug 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 3,125,200 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 5,585,800 |
| Aug 20, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.52% | 17,241,000 |
| Aug 19, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 6.45% | 7,332,300 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 4,366,300 |
| Aug 15, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 3,510,600 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 1,232,500 |
| Aug 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.84% | 2,410,000 |
| Aug 12, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 2,808,800 |