Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	2,205,700
Jun 30, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	3,980,900
Jun 29, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,977,700
Jun 26, 2026	0.26	0.27	0.26	0.26	0.26	-	1,758,500
Jun 25, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	5,010,200
Jun 24, 2026	0.27	0.27	0.27	0.27	0.27	-	628,600
Jun 23, 2026	0.27	0.28	0.26	0.27	0.27	-1.82%	7,752,100
Jun 22, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	4,611,100
Jun 19, 2026	0.27	0.27	0.26	0.27	0.27	-	3,985,100
Jun 18, 2026	0.27	0.27	0.26	0.27	0.27	-	8,469,100
Jun 16, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	9,412,800
Jun 15, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	8,365,300
Jun 12, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	10,507,400
Jun 11, 2026	0.27	0.27	0.27	0.27	0.27	-	3,868,800
Jun 10, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	2,305,700
Jun 9, 2026	0.28	0.28	0.27	0.28	0.28	-	2,174,500
Jun 8, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,425,800
Jun 5, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	5,538,800
Jun 4, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	2,564,500
Jun 3, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	4,372,600
May 29, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	3,420,000
May 28, 2026	0.27	0.27	0.27	0.27	0.27	-	3,736,800
May 26, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,648,200
May 25, 2026	0.28	0.28	0.27	0.28	0.28	-	4,352,800
May 22, 2026	0.27	0.28	0.27	0.28	0.28	-	3,275,000
May 21, 2026	0.27	0.28	0.27	0.28	0.28	-	719,000
May 20, 2026	0.27	0.28	0.27	0.28	0.28	-	3,674,600
May 19, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	1,831,500
May 18, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	4,148,900
May 15, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	8,310,000
May 14, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	8,636,800
May 13, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	21,585,900
May 12, 2026	0.30	0.32	0.29	0.31	0.31	6.90%	27,931,100
May 11, 2026	0.29	0.29	0.28	0.29	0.29	-	10,611,300
May 8, 2026	0.29	0.30	0.29	0.29	0.29	-	6,596,700
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	4,980,900
May 6, 2026	0.30	0.30	0.29	0.30	0.30	-	2,155,300
May 5, 2026	0.30	0.30	0.29	0.30	0.30	-	3,552,700
May 4, 2026	0.30	0.30	0.29	0.30	0.30	-	3,390,300
Apr 30, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	6,526,700
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-	4,402,900
Apr 28, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	4,434,300
Apr 27, 2026	0.31	0.31	0.30	0.31	0.31	-	8,752,700
Apr 24, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	4,112,800
Apr 23, 2026	0.30	0.31	0.30	0.30	0.30	-	4,330,500
Apr 22, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	11,322,200
Apr 21, 2026	0.29	0.30	0.29	0.29	0.29	-	3,180,900
Apr 20, 2026	0.29	0.30	0.29	0.29	0.29	-	2,215,100
Apr 17, 2026	0.29	0.30	0.29	0.29	0.29	-1.69%	2,759,300
Apr 16, 2026	0.29	0.31	0.29	0.30	0.30	-	5,967,600