Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.31	0.33	0.30	0.32	0.32	3.23%	12,751,200
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	3,583,500
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	3,462,100
Mar 16, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	2,440,600
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	4,900,500
Mar 12, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	2,324,100
Mar 11, 2026	0.29	0.30	0.29	0.30	0.30	-	1,104,400
Mar 10, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	3,665,700
Mar 9, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	2,778,400
Mar 6, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	3,470,800
Mar 5, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,100,200
Mar 4, 2026	0.31	0.31	0.28	0.29	0.29	-6.56%	4,302,800
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-	2,174,600
Mar 2, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	5,626,900
Feb 27, 2026	0.32	0.32	0.31	0.32	0.32	-	3,812,600
Feb 26, 2026	0.29	0.33	0.29	0.32	0.32	8.62%	11,753,100
Feb 25, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	1,665,900
Feb 24, 2026	0.29	0.30	0.29	0.30	0.30	-	1,272,200
Feb 23, 2026	0.30	0.30	0.29	0.30	0.30	-	3,584,400
Feb 20, 2026	0.30	0.30	0.29	0.30	0.30	-	5,511,200
Feb 19, 2026	0.30	0.30	0.29	0.30	0.30	-	933,700
Feb 16, 2026	0.29	0.30	0.29	0.30	0.30	-	5,512,400
Feb 13, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	4,380,200
Feb 12, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	5,995,900
Feb 11, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	3,788,700
Feb 10, 2026	0.27	0.29	0.27	0.29	0.29	3.64%	5,724,200
Feb 9, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	3,082,900
Feb 6, 2026	0.26	0.27	0.26	0.27	0.27	3.92%	1,656,000
Feb 5, 2026	0.26	0.26	0.26	0.26	0.26	-3.77%	5,135,900
Feb 4, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,182,300
Feb 3, 2026	0.26	0.27	0.25	0.27	0.27	1.89%	5,848,600
Jan 30, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	2,160,100
Jan 29, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	1,573,000
Jan 28, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	7,213,900
Jan 27, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	5,093,700
Jan 26, 2026	0.27	0.27	0.27	0.27	0.27	-	792,800
Jan 23, 2026	0.27	0.27	0.26	0.27	0.27	-	2,594,400
Jan 22, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	2,348,500
Jan 21, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	1,194,000
Jan 20, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	2,165,300
Jan 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	5,487,800
Jan 16, 2026	0.27	0.28	0.27	0.27	0.27	-	516,500
Jan 15, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	2,129,000
Jan 14, 2026	0.27	0.28	0.27	0.28	0.28	-	768,000
Jan 13, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	851,000
Jan 12, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	1,909,300
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,241,600
Jan 8, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	4,367,000
Jan 7, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	798,600
Jan 6, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	2,118,700