Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	1,869,600
Mar 24, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	3,276,600
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