Cape EMS Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	4,347,600
Sep 25, 2025	0.31	0.31	0.30	0.31	0.31	-	3,910,400
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	1,363,600
Sep 23, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	2,567,200
Sep 22, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	8,770,500
Sep 19, 2025	0.32	0.33	0.31	0.32	0.32	-	6,575,100
Sep 18, 2025	0.34	0.34	0.31	0.32	0.32	-4.48%	14,226,300
Sep 17, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	13,545,400
Sep 12, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	2,692,100
Sep 11, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	1,840,500
Sep 10, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	3,364,300
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	-	4,561,100
Sep 8, 2025	0.32	0.32	0.31	0.32	0.32	-	3,373,700
Sep 4, 2025	0.33	0.33	0.32	0.32	0.32	-	3,827,900
Sep 3, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	2,696,200
Sep 2, 2025	0.32	0.33	0.32	0.32	0.32	-	3,185,300
Aug 29, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	7,203,700
Aug 28, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	7,162,800
Aug 27, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	4,068,800
Aug 26, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	11,919,000
Aug 25, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	4,929,400
Aug 22, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	3,125,200
Aug 21, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	5,585,800
Aug 20, 2025	0.33	0.35	0.33	0.34	0.34	1.52%	17,241,000
Aug 19, 2025	0.32	0.34	0.32	0.33	0.33	6.45%	7,332,300
Aug 18, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	4,366,300
Aug 15, 2025	0.32	0.33	0.31	0.32	0.32	-	3,510,600
Aug 14, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,232,500
Aug 13, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	2,410,000
Aug 12, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	2,808,800
Aug 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	4,266,600
Aug 8, 2025	0.32	0.32	0.30	0.30	0.30	-3.23%	4,798,600
Aug 7, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	4,899,600
Aug 6, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	4,029,900
Aug 5, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	2,471,100
Aug 4, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	6,392,100
Aug 1, 2025	0.35	0.35	0.34	0.34	0.34	-	7,029,800
Jul 31, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	7,054,800
Jul 30, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	3,180,200
Jul 29, 2025	0.33	0.34	0.32	0.33	0.33	1.54%	6,284,000
Jul 28, 2025	0.33	0.33	0.32	0.33	0.33	-	5,219,500
Jul 25, 2025	0.33	0.33	0.32	0.33	0.33	-	5,012,700
Jul 24, 2025	0.34	0.35	0.32	0.33	0.33	-4.41%	11,884,600
Jul 23, 2025	0.32	0.34	0.32	0.34	0.34	9.68%	19,180,200
Jul 22, 2025	0.28	0.32	0.28	0.31	0.31	12.73%	23,437,500
Jul 21, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	2,691,600
Jul 18, 2025	0.28	0.29	0.28	0.28	0.28	-	1,656,300
Jul 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	1,296,600
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	-	1,408,000
Jul 15, 2025	0.29	0.29	0.28	0.29	0.29	-	1,887,700