Kuala Lumpur - Delayed Quote MYR

Cape EMS Berhad (5311.KL)

Compare
0.3200 0.0000 (0.00%)
At close: 4:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 10,664,800
Oct 24, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 9,194,700
Oct 23, 2024 0.3200 0.3250 0.3150 0.3250 0.3250 21,598,200
Oct 22, 2024 0.3250 0.3250 0.3150 0.3200 0.3200 10,498,700
Oct 21, 2024 0.3250 0.3500 0.3200 0.3250 0.3250 57,433,300
Oct 18, 2024 0.3250 0.3300 0.3200 0.3300 0.3300 14,229,200
Oct 17, 2024 0.3150 0.3250 0.3150 0.3250 0.3250 29,361,900
Oct 16, 2024 0.3100 0.3200 0.3050 0.3150 0.3150 26,361,500
Oct 15, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 6,262,200
Oct 14, 2024 0.3200 0.3250 0.3100 0.3200 0.3200 14,579,400
Oct 11, 2024 0.3300 0.3300 0.3150 0.3250 0.3250 15,919,200
Oct 10, 2024 0.3300 0.3350 0.3250 0.3300 0.3300 12,077,100
Oct 9, 2024 0.3350 0.3400 0.3250 0.3300 0.3300 18,779,700
Oct 8, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 6,478,200
Oct 7, 2024 0.3350 0.3400 0.3300 0.3350 0.3350 26,609,300
Oct 4, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 13,583,200
Oct 3, 2024 0.3350 0.3400 0.3350 0.3350 0.3350 7,370,400
Oct 2, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 29,465,300
Oct 1, 2024 0.3450 0.3500 0.3400 0.3450 0.3450 24,597,400
Sep 30, 2024 0.3450 0.3450 0.3400 0.3400 0.3400 17,043,700
Sep 27, 2024 0.3550 0.3550 0.3400 0.3400 0.3400 25,830,400
Sep 26, 2024 0.3500 0.3550 0.3400 0.3550 0.3550 18,031,100
Sep 25, 2024 0.3500 0.3600 0.3400 0.3450 0.3450 35,147,900
Sep 24, 2024 0.3600 0.3650 0.3450 0.3500 0.3500 37,968,700
Sep 23, 2024 0.3750 0.3750 0.3550 0.3600 0.3600 32,572,300
Sep 20, 2024 0.3850 0.3950 0.3650 0.3750 0.3750 68,616,900
Sep 19, 2024 0.3700 0.3850 0.3650 0.3800 0.3800 60,232,700
Sep 18, 2024 0.3500 0.3700 0.3500 0.3650 0.3650 32,892,700
Sep 17, 2024 0.3500 0.3550 0.3400 0.3500 0.3500 20,669,900
Sep 13, 2024 0.3400 0.3500 0.3350 0.3450 0.3450 36,854,800
Sep 12, 2024 0.3400 0.3450 0.3300 0.3350 0.3350 18,754,100
Sep 11, 2024 0.3500 0.3500 0.3300 0.3350 0.3350 26,602,700
Sep 10, 2024 0.3500 0.3550 0.3400 0.3450 0.3450 41,617,300
Sep 9, 2024 0.3400 0.3550 0.3350 0.3450 0.3450 40,109,900
Sep 6, 2024 0.3400 0.3550 0.3350 0.3450 0.3450 37,108,600
Sep 5, 2024 0.3550 0.3600 0.3350 0.3400 0.3400 51,399,100
Sep 4, 2024 0.3600 0.3650 0.3450 0.3550 0.3550 50,154,800
Sep 3, 2024 0.3750 0.3800 0.3650 0.3700 0.3700 38,281,300
Sep 2, 2024 0.3700 0.3850 0.3650 0.3700 0.3700 45,481,300
Aug 30, 2024 0.3500 0.3750 0.3500 0.3650 0.3650 46,494,400
Aug 29, 2024 0.3500 0.3700 0.3300 0.3450 0.3450 85,706,800
Aug 28, 2024 0.3650 0.3750 0.3450 0.3500 0.3500 53,221,600
Aug 27, 2024 0.3800 0.3900 0.3600 0.3650 0.3650 67,570,900
Aug 26, 2024 0.3850 0.4000 0.3750 0.3850 0.3850 63,261,900
Aug 23, 2024 0.4000 0.4050 0.3750 0.3800 0.3800 119,980,700
Aug 22, 2024 0.4300 0.4350 0.3950 0.4000 0.4000 82,368,700
Aug 21, 2024 0.4000 0.4550 0.3900 0.4250 0.4250 222,000,800
Aug 20, 2024 0.4200 0.4200 0.3850 0.4000 0.4000 124,943,300
Aug 19, 2024 0.4250 0.4350 0.4100 0.4200 0.4200 76,870,200
Aug 16, 2024 0.4400 0.4400 0.4100 0.4200 0.4200 114,616,000
Aug 15, 2024 0.4650 0.4750 0.4150 0.4300 0.4300 137,398,700
Aug 14, 2024 0.4700 0.4800 0.4500 0.4600 0.4600 83,878,300
Aug 13, 2024 0.5050 0.5100 0.4400 0.4550 0.4550 229,288,300
Aug 12, 2024 0.5250 0.5400 0.5000 0.5050 0.5050 186,296,500
Aug 9, 2024 0.5050 0.5350 0.4750 0.5200 0.5200 269,707,000
Aug 8, 2024 0.4300 0.5150 0.4250 0.4750 0.4750 405,289,700
Aug 7, 2024 0.4000 0.4800 0.3450 0.4350 0.4350 736,244,400
Aug 6, 2024 0.5800 0.5850 0.4000 0.4050 0.4050 265,130,500
Aug 5, 2024 0.6500 0.6550 0.5450 0.5650 0.5650 61,202,500
Aug 2, 2024 0.6850 0.6900 0.6650 0.6750 0.6750 14,373,800
Aug 1, 2024 0.7100 0.7250 0.6850 0.6950 0.6950 40,254,900
Jul 31, 2024 0.6650 0.7050 0.6500 0.6850 0.6850 31,644,000
Jul 30, 2024 0.7100 0.7250 0.6450 0.6600 0.6600 34,482,300
Jul 29, 2024 0.7300 0.7550 0.7050 0.7100 0.7100 28,714,200
Jul 26, 2024 0.0067 Dividend
Jul 26, 2024 0.8800 0.8800 0.6900 0.7100 0.7100 142,290,600
Jul 25, 2024 0.9600 0.9650 0.8800 0.8900 0.8833 28,303,000
Jul 24, 2024 0.9800 0.9800 0.9600 0.9650 0.9577 3,769,800
Jul 23, 2024 0.9950 1.0200 0.9700 0.9750 0.9677 7,508,000
Jul 22, 2024 0.9850 0.9900 0.9600 0.9900 0.9825 5,742,000
Jul 19, 2024 0.9700 1.0000 0.9650 0.9850 0.9776 5,172,400
Jul 18, 2024 0.9700 0.9850 0.9600 0.9750 0.9677 2,389,500
Jul 17, 2024 0.9800 1.0000 0.9700 0.9700 0.9627 7,716,200
Jul 16, 2024 1.0200 1.0300 0.9650 0.9700 0.9627 18,314,600
Jul 15, 2024 0.9300 1.0300 0.9300 1.0200 1.0123 46,850,400
Jul 12, 2024 0.9300 0.9350 0.9150 0.9200 0.9131 7,180,500
Jul 11, 2024 0.9250 0.9300 0.9200 0.9300 0.9230 1,988,000
Jul 10, 2024 0.9350 0.9350 0.9150 0.9250 0.9180 2,411,300
Jul 9, 2024 0.9300 0.9400 0.9300 0.9350 0.9280 5,345,500
Jul 5, 2024 0.9350 0.9400 0.9200 0.9250 0.9180 1,734,200
Jul 4, 2024 0.9350 0.9400 0.9150 0.9350 0.9280 2,670,000
Jul 3, 2024 0.9400 0.9450 0.9300 0.9300 0.9230 4,011,700
Jul 2, 2024 0.9400 0.9600 0.9300 0.9350 0.9280 4,382,300
Jul 1, 2024 0.9350 0.9450 0.9250 0.9350 0.9280 3,289,400
Jun 28, 2024 0.9200 0.9350 0.9100 0.9350 0.9280 2,336,200
Jun 27, 2024 0.9300 0.9300 0.9100 0.9100 0.9031 2,410,900
Jun 26, 2024 0.9150 0.9300 0.9150 0.9300 0.9230 1,978,200
Jun 25, 2024 0.9500 0.9500 0.9100 0.9100 0.9031 6,394,100
Jun 24, 2024 0.9650 0.9650 0.9450 0.9500 0.9428 4,660,500
Jun 21, 2024 0.9600 0.9750 0.9600 0.9650 0.9577 2,409,500
Jun 20, 2024 0.9750 0.9800 0.9500 0.9600 0.9528 4,994,600
Jun 19, 2024 1.0100 1.0100 0.9700 0.9750 0.9677 9,898,600
Jun 18, 2024 1.0100 1.0200 1.0000 1.0100 1.0024 3,639,000
Jun 14, 2024 1.0200 1.0300 0.9950 1.0000 0.9925 5,128,600
Jun 13, 2024 1.0000 1.0200 0.9950 1.0200 1.0123 4,727,800
Jun 12, 2024 1.0300 1.0300 0.9800 0.9900 0.9825 10,142,000
Jun 11, 2024 0.9950 1.0300 0.9950 1.0200 1.0123 6,908,600
Jun 10, 2024 1.0200 1.0200 0.9900 0.9950 0.9875 2,744,300
Jun 7, 2024 0.9900 1.0100 0.9850 1.0100 1.0024 4,112,500
Jun 6, 2024 0.9850 0.9950 0.9750 0.9900 0.9825 2,257,000
Jun 5, 2024 1.0000 1.0200 0.9750 0.9800 0.9726 3,578,500
Jun 4, 2024 0.9700 1.0000 0.9700 0.9950 0.9875 3,999,500
May 31, 2024 0.9750 0.9900 0.9650 0.9700 0.9627 3,162,400
May 30, 2024 0.9800 0.9850 0.9750 0.9750 0.9677 1,887,300
May 29, 2024 0.9950 0.9950 0.9700 0.9850 0.9776 3,292,500
May 28, 2024 1.0200 1.0200 0.9850 0.9900 0.9825 2,907,100
May 27, 2024 0.9850 1.0200 0.9800 1.0100 1.0024 7,100,100
May 24, 2024 1.0000 1.0100 0.9650 0.9800 0.9726 9,773,300
May 23, 2024 1.0500 1.0600 0.9950 1.0000 0.9925 15,065,100
May 21, 2024 1.0400 1.0800 1.0200 1.0400 1.0322 20,726,700
May 20, 2024 1.0700 1.0900 1.0300 1.0400 1.0322 10,854,800
May 17, 2024 1.0000 1.0800 0.9900 1.0600 1.0520 11,828,300
May 16, 2024 0.9900 1.0100 0.9800 0.9950 0.9875 2,950,500
May 15, 2024 1.0100 1.0300 0.9750 0.9850 0.9776 5,441,100
May 14, 2024 0.9950 1.0200 0.9950 1.0100 1.0024 4,092,500
May 13, 2024 0.9850 1.0200 0.9750 1.0000 0.9925 5,698,000
May 10, 2024 1.0000 1.0100 0.9650 0.9850 0.9776 10,397,400
May 9, 2024 0.9700 1.0100 0.9700 0.9950 0.9875 15,921,900
May 8, 2024 0.9650 0.9800 0.9550 0.9700 0.9627 3,249,800
May 7, 2024 0.9650 0.9700 0.9450 0.9600 0.9528 3,783,000
May 6, 2024 0.9700 0.9900 0.9600 0.9600 0.9528 4,659,100
May 3, 2024 0.9800 0.9900 0.9550 0.9600 0.9528 7,628,000
May 2, 2024 0.9400 0.9950 0.9350 0.9850 0.9776 12,604,200
Apr 30, 2024 0.9100 0.9650 0.9050 0.9500 0.9428 11,334,900
Apr 29, 2024 0.9100 0.9150 0.9000 0.9100 0.9031 4,961,500
Apr 26, 2024 0.9000 0.9050 0.8950 0.9000 0.8932 2,140,000
Apr 25, 2024 0.9050 0.9150 0.8850 0.9000 0.8932 2,578,600
Apr 24, 2024 0.8900 0.9150 0.8800 0.9050 0.8982 7,861,100
Apr 23, 2024 0.8900 0.8950 0.8800 0.8850 0.8783 2,852,300
Apr 22, 2024 0.8750 0.8900 0.8750 0.8850 0.8783 2,067,600
Apr 19, 2024 0.9000 0.9000 0.8700 0.8750 0.8684 2,187,200
Apr 18, 2024 0.9000 0.9050 0.8950 0.9050 0.8982 1,667,300
Apr 17, 2024 0.8750 0.9050 0.8750 0.9000 0.8932 2,173,400
Apr 16, 2024 0.8850 0.8850 0.8600 0.8800 0.8734 3,326,100
Apr 15, 2024 0.9000 0.9000 0.8800 0.8850 0.8783 2,617,600
Apr 12, 2024 0.9100 0.9100 0.8900 0.9000 0.8932 2,228,400
Apr 9, 2024 0.9000 0.9100 0.9000 0.9100 0.9031 1,553,100
Apr 8, 2024 0.9050 0.9050 0.9000 0.9000 0.8932 1,117,500
Apr 5, 2024 0.9100 0.9100 0.9000 0.9050 0.8982 1,341,900
Apr 4, 2024 0.9000 0.9200 0.9000 0.9050 0.8982 2,064,100
Apr 3, 2024 0.9100 0.9100 0.9000 0.9000 0.8932 2,503,800
Apr 2, 2024 0.9050 0.9150 0.9000 0.9100 0.9031 2,559,000
Apr 1, 2024 0.9150 0.9200 0.9050 0.9100 0.9031 1,388,600
Mar 29, 2024 0.9100 0.9150 0.9000 0.9100 0.9031 2,525,900
Mar 27, 2024 0.9150 0.9150 0.9050 0.9100 0.9031 1,815,600
Mar 26, 2024 0.9300 0.9350 0.9050 0.9100 0.9031 3,151,900
Mar 25, 2024 0.9350 0.9350 0.9100 0.9300 0.9230 2,109,800
Mar 22, 2024 0.9300 0.9550 0.9250 0.9400 0.9329 6,489,900
Mar 21, 2024 0.9000 0.9400 0.9000 0.9300 0.9230 4,391,500
Mar 20, 2024 0.9050 0.9050 0.8850 0.9000 0.8932 3,521,500
Mar 19, 2024 0.9150 0.9150 0.9000 0.9000 0.8932 1,617,200
Mar 18, 2024 0.9000 0.9250 0.9000 0.9150 0.9081 5,884,100
Mar 15, 2024 0.8900 0.9050 0.8850 0.8950 0.8883 1,623,300
Mar 14, 2024 0.9000 0.9150 0.8850 0.8900 0.8833 2,824,400
Mar 13, 2024 0.8900 0.9100 0.8850 0.8950 0.8883 3,738,900
Mar 12, 2024 0.9000 0.9100 0.8800 0.8800 0.8734 2,553,300
Mar 11, 2024 0.8700 0.9100 0.8700 0.8950 0.8883 3,132,500
Mar 8, 2024 0.8850 0.8900 0.8700 0.8700 0.8635 1,828,000
Mar 7, 2024 0.8950 0.9000 0.8700 0.8850 0.8783 3,163,900
Mar 6, 2024 0.8950 0.9000 0.8800 0.8900 0.8833 1,786,000
Mar 5, 2024 0.9050 0.9100 0.8800 0.9000 0.8932 2,868,600
Mar 4, 2024 0.9400 0.9550 0.8900 0.9000 0.8932 8,333,800
Mar 1, 2024 0.8800 0.9650 0.8600 0.9400 0.9329 15,950,200
Feb 29, 2024 0.9000 0.9050 0.8600 0.8800 0.8734 9,540,800
Feb 28, 2024 0.9250 0.9450 0.8900 0.8950 0.8883 17,105,600
Feb 27, 2024 1.0000 1.0000 0.9200 0.9350 0.9280 63,854,600
Feb 26, 2024 1.1500 1.1900 1.1300 1.1300 1.1215 3,533,000
Feb 23, 2024 1.1400 1.1600 1.1100 1.1600 1.1513 2,109,400
Feb 22, 2024 1.0900 1.1500 1.0900 1.1300 1.1215 5,021,800
Feb 21, 2024 1.1000 1.1000 1.0900 1.0900 1.0818 1,104,200
Feb 20, 2024 1.1000 1.1100 1.0800 1.1000 1.0917 1,365,700
Feb 19, 2024 1.1000 1.1100 1.0700 1.1000 1.0917 1,651,500
Feb 16, 2024 1.0800 1.1000 1.0800 1.1000 1.0917 1,439,300
Feb 15, 2024 1.0600 1.0900 1.0600 1.0800 1.0719 1,288,400
Feb 14, 2024 1.0700 1.0700 1.0400 1.0600 1.0520 1,634,900
Feb 13, 2024 1.0600 1.1100 1.0500 1.0700 1.0619 2,908,200
Feb 9, 2024 1.0600 1.0700 1.0600 1.0600 1.0520 311,500
Feb 8, 2024 1.0600 1.0700 1.0400 1.0600 1.0520 943,700
Feb 7, 2024 1.0500 1.0700 1.0400 1.0600 1.0520 1,740,800
Feb 6, 2024 1.0600 1.0600 1.0400 1.0400 1.0322 368,900
Feb 5, 2024 1.0400 1.0600 1.0300 1.0600 1.0520 746,900
Feb 2, 2024 1.0500 1.0500 1.0200 1.0400 1.0322 1,005,100
Jan 31, 2024 1.0300 1.0600 1.0200 1.0600 1.0520 1,056,800
Jan 30, 2024 1.0500 1.0500 1.0200 1.0400 1.0322 1,624,500
Jan 29, 2024 1.0400 1.0600 1.0200 1.0500 1.0421 2,278,600
Jan 26, 2024 1.0200 1.0600 0.9900 1.0300 1.0222 7,417,600
Jan 24, 2024 1.0800 1.0800 1.0100 1.0300 1.0222 1,639,500
Jan 23, 2024 1.1000 1.1200 1.0500 1.0600 1.0520 2,618,000
Jan 22, 2024 1.0800 1.1000 1.0500 1.1000 1.0917 3,820,500
Jan 19, 2024 0.9800 1.0900 0.9800 1.0800 1.0719 9,448,000
Jan 18, 2024 0.0055 Dividend
Jan 18, 2024 1.0300 1.0300 0.9700 0.9850 0.9776 2,462,800
Jan 17, 2024 0.9800 1.0400 0.9750 1.0200 1.0069 6,121,300
Jan 16, 2024 0.9650 0.9850 0.9600 0.9800 0.9674 2,163,500
Jan 15, 2024 0.9600 0.9600 0.9600 0.9600 0.9476 -
Jan 12, 2024 0.9550 0.9650 0.9500 0.9600 0.9476 7,233,100
Jan 11, 2024 0.9700 0.9700 0.9450 0.9450 0.9328 2,336,800
Jan 10, 2024 0.9800 0.9800 0.9550 0.9800 0.9674 5,314,500
Jan 9, 2024 1.0200 1.0200 0.9550 0.9800 0.9674 14,530,100
Jan 8, 2024 1.0400 1.0500 1.0100 1.0100 0.9970 4,453,900
Jan 5, 2024 1.0500 1.0600 1.0500 1.0500 1.0365 3,430,500
Jan 4, 2024 1.0700 1.0800 1.0400 1.0600 1.0463 3,104,300
Jan 3, 2024 1.0700 1.0800 1.0600 1.0800 1.0661 1,901,800
Jan 2, 2024 1.0700 1.0900 1.0600 1.0700 1.0562 2,446,200
Dec 29, 2023 1.0600 1.0700 1.0600 1.0600 1.0463 3,368,800
Dec 28, 2023 1.0600 1.0700 1.0400 1.0700 1.0562 2,710,000
Dec 27, 2023 1.0600 1.0700 1.0500 1.0700 1.0562 2,571,700
Dec 26, 2023 1.0700 1.0900 1.0500 1.0700 1.0562 2,030,900
Dec 22, 2023 1.0700 1.0800 1.0600 1.0700 1.0562 370,300
Dec 21, 2023 1.0700 1.0800 1.0600 1.0800 1.0661 683,700
Dec 20, 2023 1.0600 1.0700 1.0500 1.0700 1.0562 1,065,200
Dec 19, 2023 1.0700 1.0800 1.0600 1.0700 1.0562 298,100
Dec 18, 2023 1.0900 1.0900 1.0600 1.0800 1.0661 439,600
Dec 15, 2023 1.0500 1.0900 1.0500 1.0800 1.0661 1,941,200
Dec 14, 2023 1.0700 1.0800 1.0400 1.0400 1.0266 2,500,700
Dec 13, 2023 1.0700 1.0700 1.0500 1.0700 1.0562 1,726,600
Dec 12, 2023 1.0900 1.1100 1.0600 1.0700 1.0562 1,217,100
Dec 11, 2023 1.0600 1.0900 1.0400 1.0800 1.0661 2,777,700
Dec 8, 2023 1.0700 1.0800 1.0500 1.0600 1.0463 4,427,500
Dec 7, 2023 1.0800 1.0900 1.0600 1.0700 1.0562 1,766,900
Dec 6, 2023 1.1000 1.1000 1.0600 1.0800 1.0661 1,948,000
Dec 5, 2023 1.1000 1.1000 1.0900 1.1000 1.0858 182,000
Dec 4, 2023 1.1300 1.1300 1.0900 1.1000 1.0858 589,600
Dec 1, 2023 1.0900 1.1300 1.0700 1.1200 1.1056 3,615,600
Nov 30, 2023 1.0700 1.0900 1.0400 1.0800 1.0661 2,642,500
Nov 29, 2023 1.1000 1.1000 1.0500 1.0700 1.0562 6,925,100
Nov 28, 2023 1.1100 1.1200 1.1000 1.1000 1.0858 206,000
Nov 27, 2023 1.1200 1.1300 1.1100 1.1200 1.1056 282,900
Nov 24, 2023 1.1300 1.1300 1.1100 1.1200 1.1056 471,300
Nov 23, 2023 1.1300 1.1300 1.1200 1.1300 1.1154 338,300
Nov 22, 2023 1.1400 1.1400 1.1200 1.1300 1.1154 643,200
Nov 21, 2023 1.1400 1.1500 1.1200 1.1400 1.1253 2,049,700
Nov 20, 2023 1.1000 1.1000 1.0500 1.0900 1.0760 1,918,800
Nov 17, 2023 1.1000 1.1000 1.0700 1.1000 1.0858 2,358,100
Nov 16, 2023 1.1100 1.1100 1.0900 1.1000 1.0858 1,123,200
Nov 15, 2023 1.1200 1.1300 1.1100 1.1200 1.1056 112,500
Nov 14, 2023 1.1200 1.1200 1.1000 1.1200 1.1056 442,600
Nov 10, 2023 1.1100 1.1200 1.1000 1.1200 1.1056 433,200
Nov 9, 2023 1.1200 1.1200 1.1000 1.1100 1.0957 459,700
Nov 8, 2023 1.1200 1.1300 1.1100 1.1200 1.1056 667,000
Nov 7, 2023 1.1200 1.1200 1.1100 1.1200 1.1056 638,900
Nov 6, 2023 1.1100 1.1300 1.1100 1.1300 1.1154 1,144,600
Nov 3, 2023 1.1000 1.1200 1.1000 1.1200 1.1056 914,600
Nov 2, 2023 1.1200 1.1200 1.0900 1.1000 1.0858 1,874,200
Nov 1, 2023 1.1200 1.1200 1.1000 1.1200 1.1056 538,100
Oct 31, 2023 1.1300 1.1300 1.1100 1.1300 1.1154 701,700
Oct 30, 2023 1.1300 1.1400 1.1000 1.1300 1.1154 1,263,300
Oct 27, 2023 1.1400 1.1400 1.1300 1.1400 1.1253 243,200
Oct 26, 2023 1.1100 1.1600 1.1100 1.1400 1.1253 3,195,200
Oct 25, 2023 1.1300 1.1500 1.1000 1.1200 1.1056 1,561,300

Related Tickers