Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Careplus Group Bhd. (0163) Historical Prices

MY:0163 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.080.080.080.080.08+6.67%363,3000.07
Nov 10, 20260.080.080.080.080.08-6.25%2,338,1000.47
Nov 09, 20260.080.080.080.080.080.00%00.00
Nov 06, 20260.080.080.080.080.080.00%412,9000.08
Nov 05, 20260.080.080.080.080.080.00%1,742,4000.35
Nov 04, 20260.080.090.080.080.08+6.67%3,926,2000.79
Nov 03, 20260.080.080.080.080.08-6.25%342,2000.07
Nov 02, 20260.080.080.080.080.080.00%1,014,5000.20
Oct 30, 20260.080.090.080.080.08-5.88%1,671,9000.33
Oct 29, 20260.080.090.080.090.09+6.25%3,400,7000.69
Oct 28, 20260.090.090.080.080.08-5.88%2,107,5000.43
Oct 27, 20260.080.090.080.090.090.00%2,173,9000.44
Oct 26, 20260.080.090.080.090.09+6.25%7,786,8001.63
Oct 23, 20260.080.090.080.080.080.00%6,267,8001.33
Oct 22, 20260.080.080.080.080.080.00%93,6000.02
Oct 21, 20260.080.090.080.080.080.00%2,479,3000.53
Oct 20, 20260.080.090.080.080.080.00%4,598,8000.99
Oct 19, 20260.080.090.080.080.080.00%2,683,7000.58
Oct 16, 20260.090.090.080.080.080.00%858,1000.18
Oct 15, 20260.090.090.080.080.08-5.88%1,315,6000.28
Oct 14, 20260.080.090.080.090.09+6.25%2,034,6000.43
Oct 13, 20260.080.090.080.080.08+6.67%6,175,9001.35
Oct 12, 20260.080.080.080.080.08-6.25%4,206,0000.92
Oct 09, 20260.090.090.080.080.08-5.88%3,173,3000.70
Oct 08, 20260.090.090.080.090.090.00%3,409,8000.76
Oct 07, 20260.090.100.080.090.09-5.56%20,184,8004.84
Oct 06, 20260.080.090.080.090.09+12.50%15,217,5003.87
Oct 05, 20260.080.090.080.080.080.00%4,938,7001.27
Oct 02, 20260.080.090.080.080.080.00%10,918,1002.86
Oct 01, 20260.080.080.080.080.080.00%589,9000.15
Sep 30, 20260.080.090.080.080.08-5.88%6,898,7001.85
Sep 29, 20260.080.090.080.090.09+6.25%362,5000.10
Sep 28, 20260.080.090.080.080.080.00%3,292,0000.89
Sep 25, 20260.080.090.080.080.08-5.88%3,846,2001.06
Sep 24, 20260.090.100.080.090.090.00%14,475,7004.25
Sep 23, 20260.080.090.080.090.090.00%1,255,2000.37
Sep 22, 20260.080.090.080.090.090.00%8,614,1002.61
Sep 21, 20260.080.090.080.090.09+6.25%4,499,8001.36
Sep 18, 20260.080.080.080.080.080.00%3,688,0001.13
Sep 17, 20260.090.090.080.080.08-5.88%4,897,2001.52
Sep 16, 20260.090.090.090.090.090.00%00.00
Sep 15, 20260.090.090.090.090.090.00%7,830,4002.50
Sep 14, 20260.090.100.090.090.090.00%8,932,9002.99
Sep 11, 20260.100.100.090.090.09-5.56%17,098,6006.29
Sep 10, 20260.080.110.080.090.09+20.00%89,421,90067.50
Sep 09, 20260.080.080.070.080.080.00%3,450,1002.68
Sep 08, 20260.070.080.070.080.080.00%3,174,7002.51
Sep 07, 20260.080.080.070.080.080.00%2,190,9001.76
Sep 04, 20260.070.080.070.080.080.00%348,6000.28
Sep 03, 20260.080.080.070.080.080.00%543,0000.43