Careplus Group Bhd Recent Share Price (KLSE:0163)

8 Followers KLSE:0163 - Careplus Group Bhd Careplus Group Bhd
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Jul 2011	MYR	0.3233	0.34	0.32	0.3367	0.3367	+0.017 (+5.22%)	3,569,700
20 Jul 2011	MYR	0.3067	0.32	0.3067	0.32	0.32	+0.017 (+5.51%)	732,000
19 Jul 2011	MYR	0.31	0.3133	0.3	0.3033	0.3033	-0.01 (-3.19%)	2,274,000
18 Jul 2011	MYR	0.3167	0.3167	0.3067	0.3133	0.3133	-0.003 (-1.07%)	777,600
15 Jul 2011	MYR	0.33	0.3333	0.31	0.3167	0.3167	-0.013 (-4.03%)	3,596,100
14 Jul 2011	MYR	0.3467	0.3467	0.32	0.33	0.33	-0.017 (-4.82%)	2,986,950
13 Jul 2011	MYR	0.33	0.3533	0.3233	0.3467	0.3467	+0.023 (+7.24%)	10,246,950
12 Jul 2011	MYR	0.3267	0.3367	0.3233	0.3233	0.3233	-0.007 (-2.03%)	1,998,300
11 Jul 2011	MYR	0.3233	0.3433	0.3233	0.33	0.33	+0.003 (+1.01%)	4,944,450
8 Jul 2011	MYR	0.2933	0.3333	0.2933	0.3267	0.3267	+0.033 (+11.39%)	6,258,300
7 Jul 2011	MYR	0.29	0.2933	0.29	0.2933	0.2933	+0.003 (+1.14%)	252,000
6 Jul 2011	MYR	0.28	0.29	0.28	0.29	0.29	+0.013 (+4.81%)	553,350
5 Jul 2011	MYR	0.28	0.28	0.2767	0.2767	0.2767	-0.003 (-1.18%)	298,500
4 Jul 2011	MYR	0.2767	0.28	0.2767	0.28	0.28	+0.003 (+1.19%)	380,700
1 Jul 2011	MYR	0.2767	0.28	0.27	0.2767	0.2767	0.0 (0.0%)	971,850
30 Jun 2011	MYR	0.2833	0.2833	0.2767	0.2767	0.2767	-0.007 (-2.33%)	1,083,750
29 Jun 2011	MYR	0.2933	0.2933	0.2833	0.2833	0.2833	-0.003 (-1.19%)	478,500
28 Jun 2011	MYR	0.28	0.2933	0.28	0.2867	0.2867	+0.013 (+4.90%)	1,129,050
27 Jun 2011	MYR	0.2733	0.28	0.2733	0.2733	0.2733	-0.003 (-1.23%)	391,800
24 Jun 2011	MYR	0.28	0.29	0.2733	0.2767	0.2767	-0.007 (-2.33%)	1,977,150
23 Jun 2011	MYR	0.2867	0.2867	0.28	0.2833	0.2833	-0.007 (-2.31%)	1,501,500
22 Jun 2011	MYR	0.28	0.2933	0.2733	0.29	0.29	+0.013 (+4.81%)	2,830,800
21 Jun 2011	MYR	0.2767	0.2833	0.2667	0.2767	0.2767	0.0 (0.0%)	1,920,600
20 Jun 2011	MYR	0.3067	0.3067	0.2733	0.2767	0.2767	-0.03 (-9.78%)	3,510,450
17 Jun 2011	MYR	0.33	0.3333	0.3033	0.3067	0.3067	-0.02 (-6.12%)	9,485,250
16 Jun 2011	MYR	0.2767	0.33	0.2733	0.3267	0.3267	+0.05 (+18.07%)	23,433,000
15 Jun 2011	MYR	0.2433	0.2833	0.2433	0.2767	0.2767	+0.033 (+13.73%)	7,981,650
14 Jun 2011	MYR	0.24	0.2433	0.24	0.2433	0.2433	+0.01 (+4.29%)	157,500
13 Jun 2011	MYR	0.2367	0.2433	0.2333	0.2333	0.2333	0.0 (0.0%)	330,000
10 Jun 2011	MYR	0.2333	0.2333	0.2333	0.2333	0.2333	-0.003 (-1.44%)	105,000