Advertisement

U.S. markets open in 16 minutes

S&P Futures
5,872.50
+23.50(+0.40%)
Dow Futures
42,732.00
+127.00(+0.30%)
Nasdaq Futures
20,497.25
+117.00(+0.57%)
Russell 2000 Futures
2,241.90
+10.90(+0.49%)
Crude Oil
70.95
+0.76(+1.08%)
Gold
2,742.20
-6.70(-0.24%)

Cape EMS Berhad (5311.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.3200

0.0000

(0.00%)

At close: 04:57PM MYT

Advertisement

Time Period:

Oct 25, 2023 - Oct 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.3200	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 09, 2024	0.3350	0.3400	0.3250	0.3300	0.3300	18,779,700
Oct 08, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	6,478,200
Oct 07, 2024	0.3350	0.3400	0.3300	0.3350	0.3350	26,609,300
Oct 04, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	13,583,200
Oct 03, 2024	0.3350	0.3400	0.3350	0.3350	0.3350	7,370,400
Oct 02, 2024	0.3450	0.3450	0.3300	0.3350	0.3350	29,465,300
Oct 01, 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 09, 2024	0.3400	0.3550	0.3350	0.3450	0.3450	40,109,900
Sep 06, 2024	0.3400	0.3550	0.3350	0.3450	0.3450	37,108,600
Sep 05, 2024	0.3550	0.3600	0.3350	0.3400	0.3400	51,399,100
Sep 04, 2024	0.3600	0.3650	0.3450	0.3550	0.3550	50,154,800
Sep 03, 2024	0.3750	0.3800	0.3650	0.3700	0.3700	38,281,300
Sep 02, 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 09, 2024	0.5050	0.5350	0.4750	0.5200	0.5200	269,707,000
Aug 08, 2024	0.4300	0.5150	0.4250	0.4750	0.4750	405,289,700
Aug 07, 2024	0.4000	0.4800	0.3450	0.4350	0.4350	736,244,400
Aug 06, 2024	0.5800	0.5850	0.4000	0.4050	0.4050	265,130,500
Aug 05, 2024	0.6500	0.6550	0.5450	0.5650	0.5650	61,202,500
Aug 02, 2024	0.6850	0.6900	0.6650	0.6750	0.6750	14,373,800
Aug 01, 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	0.8800	0.8800	0.6900	0.7100	0.7100	142,290,600
Jul 26, 2024	0.0067 Dividend
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 09, 2024	0.9300	0.9400	0.9300	0.9350	0.9280	5,345,500
Jul 05, 2024	0.9350	0.9400	0.9200	0.9250	0.9180	1,734,200
Jul 04, 2024	0.9350	0.9400	0.9150	0.9350	0.9280	2,670,000
Jul 03, 2024	0.9400	0.9450	0.9300	0.9300	0.9230	4,011,700
Jul 02, 2024	0.9400	0.9600	0.9300	0.9350	0.9280	4,382,300
Jul 01, 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 07, 2024	0.9900	1.0100	0.9850	1.0100	1.0024	4,112,500
Jun 06, 2024	0.9850	0.9950	0.9750	0.9900	0.9825	2,257,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,872.50+23.50(+0.40%)

Dow Futures42,732.00+127.00(+0.30%)

Nasdaq Futures20,497.25+117.00(+0.57%)

Russell 2000 Futures2,241.90+10.90(+0.49%)

Crude Oil70.95+0.76(+1.08%)

Gold2,742.20-6.70(-0.24%)

Cape EMS Berhad (5311.KL)

S&P Futures
5,872.50
+23.50(+0.40%)

Dow Futures
42,732.00
+127.00(+0.30%)

Nasdaq Futures
20,497.25
+117.00(+0.57%)

Russell 2000 Futures
2,241.90
+10.90(+0.49%)

Crude Oil
70.95
+0.76(+1.08%)

Gold
2,742.20
-6.70(-0.24%)