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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 MYR 1.24 0.97 0.97 1.22 1.22 +0.250 (+25.77%) 101,115,500
25 Nov 2021 MYR 1.01 0.965 0.995 0.97 0.97 -0.025 (-2.51%) 5,839,100
24 Nov 2021 MYR 1.04 0.995 1.0 0.995 0.995 -0.005 (-0.50%) 9,876,500
23 Nov 2021 MYR 1.02 0.95 0.99 1.0 1.0 +0.010 (+1.01%) 16,031,800
22 Nov 2021 MYR 1.04 0.99 1.01 0.99 0.99 -0.010 (-1%) 7,125,500
19 Nov 2021 MYR 1.05 0.985 1.01 1.0 1.0 -0.020 (-1.96%) 8,121,800
18 Nov 2021 MYR 1.14 1.02 1.05 1.02 1.02 -0.080 (-7.27%) 29,844,100
17 Nov 2021 MYR 1.11 0.98 1.01 1.1 1.1 +0.100 (+10%) 25,305,800
16 Nov 2021 MYR 1.09 1.0 1.07 1.0 1.0 -0.060 (-5.66%) 13,344,500
15 Nov 2021 MYR 1.11 0.965 1.01 1.06 1.06 +0.050 (+4.95%) 35,357,300
12 Nov 2021 MYR 1.05 0.85 0.85 1.01 1.01 +0.160 (+18.82%) 46,810,200
11 Nov 2021 MYR 0.865 0.835 0.855 0.85 0.85 -0.005 (-0.58%) 2,072,400
10 Nov 2021 MYR 0.865 0.83 0.83 0.855 0.855 +0.020 (+2.40%) 3,181,800
9 Nov 2021 MYR 0.86 0.83 0.86 0.835 0.835 -0.020 (-2.34%) 2,596,400
8 Nov 2021 MYR 0.89 0.855 0.875 0.855 0.855 -0.020 (-2.29%) 2,264,800
5 Nov 2021 MYR 0.9 0.875 0.89 0.875 0.875 -0.015 (-1.69%) 1,940,200
3 Nov 2021 MYR 0.89 0.865 0.88 0.89 0.89 +0.010 (+1.14%) 4,949,700
2 Nov 2021 MYR 0.915 0.875 0.905 0.88 0.88 -0.025 (-2.76%) 3,631,100
1 Nov 2021 MYR 0.915 0.895 0.915 0.905 0.905 -0.020 (-2.16%) 3,162,900
29 Oct 2021 MYR 0.955 0.91 0.915 0.925 0.925 +0.010 (+1.09%) 7,377,500
28 Oct 2021 MYR 0.945 0.915 0.935 0.915 0.915 -0.020 (-2.14%) 3,167,000
27 Oct 2021 MYR 0.97 0.93 0.955 0.935 0.935 -0.020 (-2.09%) 4,854,100
26 Oct 2021 MYR 1.01 0.95 1.0 0.955 0.955 -0.045 (-4.50%) 11,487,300
25 Oct 2021 MYR 1.03 1.0 1.03 1.0 1.0 -0.030 (-2.91%) 3,702,700
22 Oct 2021 MYR 1.04 1.0 1.02 1.03 1.03 +0.020 (+1.98%) 3,081,300
21 Oct 2021 MYR 1.08 1.0 1.08 1.01 1.01 -0.080 (-7.34%) 14,069,600
20 Oct 2021 MYR 1.09 1.04 1.05 1.09 1.09 +0.050 (+4.81%) 12,355,300
18 Oct 2021 MYR 1.08 1.03 1.03 1.04 1.04 +0.010 (+0.97%) 3,359,700
15 Oct 2021 MYR 1.06 1.02 1.06 1.03 1.03 -0.020 (-1.90%) 2,743,200
14 Oct 2021 MYR 1.09 1.04 1.07 1.05 1.05 -0.010 (-0.94%) 3,681,900