Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,229,400
Apr 14, 2026	0.30	0.30	0.29	0.30	0.30	-	2,577,700
Apr 13, 2026	0.30	0.30	0.29	0.30	0.30	-	1,508,000
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-	1,368,000
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-	1,458,500
Apr 8, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	2,137,600
Apr 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,059,100
Apr 6, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	573,900
Apr 3, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	3,405,200
Apr 2, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	8,215,400
Apr 1, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	3,265,900
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	1,242,900
Mar 30, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	3,038,500
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,325,400
Mar 26, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	4,090,600