8 Followers KLSE:0163 - Careplus Group Bhd Careplus Group Bhd
Sector: Health Care, Industry: Health Care Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
23 Jun 2021 MYR 1.69 1.65 1.68 1.67 1.67 -0.010 (-0.60%) 6,751,400
22 Jun 2021 MYR 1.76 1.66 1.72 1.68 1.68 -0.040 (-2.33%) 6,855,700
21 Jun 2021 MYR 1.79 1.7 1.76 1.72 1.72 -0.060 (-3.37%) 19,382,200
18 Jun 2021 MYR 1.83 1.64 1.65 1.78 1.78 +0.130 (+7.88%) 34,975,500
17 Jun 2021 MYR 1.72 1.63 1.66 1.65 1.65 -0.010 (-0.60%) 12,865,800
16 Jun 2021 MYR 1.7 1.65 1.7 1.66 1.66 -0.030 (-1.78%) 5,412,200
15 Jun 2021 MYR 1.71 1.65 1.7 1.69 1.69 +0.010 (+0.60%) 9,483,600
14 Jun 2021 MYR 1.84 1.68 1.83 1.68 1.68 0.0 (0.0%) 23,731,400
11 Jun 2021 MYR 1.77 1.66 1.74 1.68 1.68 -0.050 (-2.89%) 12,517,100
10 Jun 2021 MYR 1.89 1.72 1.85 1.73 1.73 -0.130 (-6.99%) 22,420,600
9 Jun 2021 MYR 1.89 1.72 1.73 1.86 1.86 +0.140 (+8.14%) 32,814,900
8 Jun 2021 MYR 1.83 1.71 1.83 1.72 1.72 -0.120 (-6.52%) 17,504,300
4 Jun 2021 MYR 1.94 1.83 1.92 1.84 1.84 -0.080 (-4.17%) 19,043,400
3 Jun 2021 MYR 2.02 1.91 2.0 1.92 1.92 -0.060 (-3.03%) 15,504,300
2 Jun 2021 MYR 2.08 1.92 1.98 1.98 1.98 +0.040 (+2.06%) 27,865,100
1 Jun 2021 MYR 2.19 1.92 2.17 1.94 1.94 -0.200 (-9.35%) 29,023,200
31 May 2021 MYR 2.34 2.12 2.18 2.14 2.14 -0.040 (-1.83%) 26,635,400
28 May 2021 MYR 2.31 2.16 2.28 2.18 2.18 -0.090 (-3.96%) 27,835,000
27 May 2021 MYR 2.39 2.27 2.34 2.27 2.27 -0.090 (-3.81%) 20,319,500
25 May 2021 MYR 2.54 2.31 2.43 2.36 2.36 -0.100 (-4.07%) 64,136,000
24 May 2021 MYR 2.62 2.4 2.61 2.46 2.46 -0.110 (-4.28%) 29,859,800
21 May 2021 MYR 2.65 2.47 2.51 2.57 2.57 +0.040 (+1.58%) 58,232,800
20 May 2021 MYR 2.87 2.52 2.65 2.53 2.53 -0.190 (-6.99%) 160,140,300
19 May 2021 MYR 2.77 2.3 2.35 2.72 2.72 +0.380 (+16.24%) 148,844,800
18 May 2021 MYR 2.4 2.31 2.36 2.34 2.34 0.0 (0.0%) 16,063,800
17 May 2021 MYR 2.46 2.3 2.39 2.34 2.34 -0.070 (-2.90%) 34,236,200
12 May 2021 MYR 2.45 2.31 2.31 2.41 2.41 +0.050 (+2.12%) 29,052,100
11 May 2021 MYR 2.43 2.25 2.34 2.36 2.36 +0.070 (+3.06%) 45,264,800
10 May 2021 MYR 2.6 2.28 2.45 2.29 2.29 -0.120 (-4.98%) 94,743,100
7 May 2021 MYR 2.45 2.18 2.23 2.41 2.41 +0.180 (+8.07%) 83,952,600