Cape EMS Berhad (KLSE:CEB)
Malaysia · Delayed Price · Currency is MYR 0.2700
+0.0050 (1.89%)
At close: Oct 27, 2026
Cape EMS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 8,487,900 |
| Oct 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 14,873,600 |
| Oct 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 7,181,800 |
| Oct 22, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 11,712,900 |
| Oct 21, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 15,268,700 |
| Oct 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 15,658,200 |
| Oct 19, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -11.29% | 27,422,000 |
| Oct 16, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 15,576,000 |
| Oct 15, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 21,977,200 |
| Oct 14, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 7,020,500 |
| Oct 13, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | - | 10,585,300 |
| Oct 12, 2026 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 10.00% | 27,612,500 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,656,400 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,747,200 |
| Oct 7, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 7,804,300 |
| Oct 6, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,430,100 |
| Oct 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 8,742,400 |
| Oct 2, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 10,173,900 |
| Oct 1, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 4,573,100 |
| Sep 30, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,266,800 |
| Sep 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 4,430,400 |
| Sep 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 6,250,400 |
| Sep 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 6,973,800 |
| Sep 24, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 10,366,300 |
| Sep 23, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 5,116,400 |
| Sep 22, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 10,997,800 |
| Sep 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 4,763,500 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 4,572,600 |
| Sep 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 7,610,300 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,843,200 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,846,600 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 6,524,600 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,650,600 |
| Sep 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 4,725,600 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 8,420,700 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 8,391,900 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 4,424,600 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 7,978,700 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 11,977,500 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 4,513,500 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,063,500 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 577,800 |
| Aug 26, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 6,593,600 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,936,600 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 2,452,300 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,938,400 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 16,124,800 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,007,400 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,425,600 |
| Aug 14, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,045,800 |