Cape EMS Berhad (KLSE:CEB)
Malaysia
· Delayed Price · Currency is MYR 0.2800
0.00 (0.00%)
At close: Dec 5, 2025
Cape EMS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 763,600 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,623,100 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 553,700 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 447,600 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,458,600 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,642,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,128,600 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,840,900 |
| Nov 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 3,403,700 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,226,200 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 465,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 654,700 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,314,100 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,185,400 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 825,200 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,367,800 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,002,800 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 958,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 386,500 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,030,600 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,622,800 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,011,200 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,317,600 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,006,100 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,448,400 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,169,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,625,300 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,670,600 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,716,600 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,310,600 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,574,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,575,100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,565,200 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,084,300 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 3,960,600 |
| Oct 16, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 5,731,300 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,193,200 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 2,825,000 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 8,706,500 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,484,600 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,327,100 |
| Oct 8, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 3,222,000 |
| Oct 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,779,100 |
| Oct 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,052,800 |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,036,000 |
| Oct 2, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,763,000 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 3,378,900 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 2,849,500 |
| Sep 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,457,200 |
| Sep 26, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 4,347,600 |