Cape EMS Bhd (5311) Historical Prices

Time Period

Events

MY:5311 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.26	0.27	0.26	0.26	0.26	-1.89%	9,386,200	1.26
Nov 10, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,721,700	0.23
Nov 09, 2026	0.27	0.27	0.25	0.27	0.27	0.00%	0	0.00
Nov 06, 2026	0.26	0.27	0.25	0.27	0.27	+1.89%	8,556,000	1.12
Nov 05, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	7,771,500	1.02
Nov 04, 2026	0.27	0.27	0.26	0.27	0.27	0.00%	4,954,600	0.64
Nov 03, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	8,790,900	1.15
Nov 02, 2026	0.27	0.28	0.27	0.28	0.28	0.00%	4,965,900	0.64
Oct 30, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	6,179,100	0.79
Oct 29, 2026	0.28	0.29	0.28	0.29	0.29	+3.64%	11,697,200	1.53
Oct 28, 2026	0.27	0.28	0.27	0.28	0.28	+1.85%	9,109,900	1.19
Oct 27, 2026	0.26	0.27	0.26	0.27	0.27	+1.89%	8,487,900	1.11
Oct 26, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	14,873,600	1.99
Oct 23, 2026	0.26	0.27	0.26	0.27	0.27	+3.85%	7,181,800	0.97
Oct 22, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	11,712,900	1.61
Oct 21, 2026	0.27	0.29	0.26	0.28	0.28	+3.77%	15,268,700	2.16
Oct 20, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	15,658,200	2.18
Oct 19, 2026	0.30	0.30	0.27	0.28	0.28	-11.29%	27,422,000	3.88
Oct 16, 2026	0.30	0.32	0.29	0.31	0.31	+3.33%	15,576,000	2.27
Oct 15, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	21,977,200	3.37
Oct 14, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	7,020,500	1.09
Oct 13, 2026	0.33	0.33	0.31	0.33	0.33	0.00%	10,585,300	1.68
Oct 12, 2026	0.30	0.34	0.30	0.33	0.33	+10.00%	27,612,500	4.68
Oct 09, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	1,656,400	0.28
Oct 08, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	2,747,200	0.47
Oct 07, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	7,804,300	1.35
Oct 06, 2026	0.30	0.31	0.30	0.31	0.31	+1.67%	2,430,100	0.42
Oct 05, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	8,742,400	1.55
Oct 02, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	10,173,900	1.84
Oct 01, 2026	0.30	0.30	0.29	0.30	0.30	+1.69%	4,573,100	0.83
Sep 30, 2026	0.29	0.30	0.29	0.30	0.30	0.00%	4,266,800	0.78
Sep 29, 2026	0.30	0.30	0.29	0.30	0.30	0.00%	4,430,400	0.82
Sep 28, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	6,250,400	1.17
Sep 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	6,973,800	1.32
Sep 24, 2026	0.30	0.31	0.29	0.30	0.30	0.00%	10,366,300	2.01
Sep 23, 2026	0.29	0.30	0.28	0.30	0.30	+3.51%	5,116,400	1.00
Sep 22, 2026	0.29	0.30	0.28	0.29	0.29	0.00%	10,997,800	2.20
Sep 21, 2026	0.27	0.29	0.27	0.29	0.29	+3.64%	4,763,500	0.96
Sep 18, 2026	0.27	0.28	0.26	0.28	0.28	+3.77%	4,572,600	0.92
Sep 17, 2026	0.25	0.27	0.25	0.27	0.27	+8.16%	7,610,300	1.54
Sep 16, 2026	0.25	0.25	0.25	0.25	0.25	0.00%	0	0.00
Sep 15, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	3,843,200	0.76
Sep 14, 2026	0.25	0.25	0.25	0.25	0.25	0.00%	4,846,600	0.97
Sep 11, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	6,524,600	1.29
Sep 10, 2026	0.25	0.26	0.25	0.26	0.26	0.00%	3,650,600	0.71
Sep 09, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	4,725,600	0.91
Sep 08, 2026	0.26	0.26	0.25	0.26	0.26	0.00%	8,420,700	1.64
Sep 07, 2026	0.26	0.27	0.25	0.26	0.26	0.00%	8,391,900	1.66
Sep 04, 2026	0.26	0.26	0.25	0.26	0.26	+1.96%	4,424,600	0.88
Sep 03, 2026	0.27	0.27	0.25	0.26	0.26	-5.56%	7,978,700	1.63

Cape EMS Bhd historical prices

Cape EMS Bhd (5311) Historical Prices

Become an Expert with TipRanks Premium