Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	4,266,600
Aug 8, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	4,798,600
Aug 7, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	4,899,600
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	4,029,900
Aug 5, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	2,471,100
Aug 4, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	6,392,100
Aug 1, 2025	0.35	0.35	0.34	0.34	0.34	-	7,029,800
Jul 31, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	7,054,800
Jul 30, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	3,180,200
Jul 29, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	6,284,000
Jul 28, 2025	0.33	0.33	0.32	0.33	0.33	-	5,219,500
Jul 25, 2025	0.33	0.33	0.32	0.33	0.33	-	5,012,700
Jul 24, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	11,884,600
Jul 23, 2025	0.32	0.34	0.32	0.34	0.34	9.68%	19,180,200
Jul 22, 2025	0.28	0.32	0.28	0.31	0.31	12.73%	23,437,500
Jul 21, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	2,691,600
Jul 18, 2025	0.28	0.29	0.28	0.28	0.28	-	1,656,300
Jul 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	1,296,600
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	-	1,408,000
Jul 15, 2025	0.29	0.29	0.28	0.29	0.29	-	1,887,700
Jul 14, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	2,537,700
Jul 11, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	2,444,000
Jul 10, 2025	0.29	0.30	0.29	0.29	0.29	-	934,100
Jul 9, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	2,492,300
Jul 8, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,581,900
Jul 7, 2025	0.29	0.30	0.28	0.29	0.29	1.75%	5,254,300
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-	1,293,100
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	-	2,441,000
Jul 2, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	4,121,200
Jul 1, 2025	0.29	0.30	0.29	0.29	0.29	-	5,424,700
Jun 30, 2025	0.27	0.30	0.27	0.29	0.29	7.41%	9,416,300
Jun 26, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	6,994,000
Jun 25, 2025	0.25	0.26	0.25	0.26	0.26	4.00%	4,700,200
Jun 24, 2025	0.25	0.26	0.25	0.25	0.25	2.04%	3,416,100
Jun 23, 2025	0.25	0.25	0.24	0.25	0.25	-	2,415,500
Jun 20, 2025	0.25	0.25	0.24	0.25	0.25	-	866,500
Jun 19, 2025	0.25	0.25	0.24	0.25	0.25	-	5,559,500
Jun 18, 2025	0.25	0.25	0.25	0.25	0.25	-	2,684,300
Jun 17, 2025	0.24	0.25	0.24	0.25	0.25	-	6,728,000
Jun 16, 2025	0.22	0.25	0.22	0.25	0.25	8.89%	6,116,100
Jun 13, 2025	0.23	0.23	0.22	0.23	0.23	-	2,614,300
Jun 12, 2025	0.22	0.23	0.22	0.23	0.23	-	927,700
Jun 11, 2025	0.23	0.23	0.22	0.23	0.23	-	1,669,000
Jun 10, 2025	0.23	0.23	0.22	0.23	0.23	-	2,131,000
Jun 9, 2025	0.23	0.23	0.22	0.23	0.23	2.27%	1,580,100
Jun 6, 2025	0.23	0.24	0.22	0.22	0.22	-4.35%	2,947,500