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
18 Oct 2016	MYR	0.305	0.31	0.305	0.31	0.31	+0.005 (+1.64%)	1,035,700
17 Oct 2016	MYR	0.305	0.31	0.305	0.305	0.305	0.0 (0.0%)	499,300
14 Oct 2016	MYR	0.31	0.31	0.305	0.305	0.305	-0.005 (-1.61%)	560,500
13 Oct 2016	MYR	0.31	0.31	0.305	0.31	0.31	0.0 (0.0%)	666,200
12 Oct 2016	MYR	0.31	0.32	0.31	0.31	0.31	+0.005 (+1.64%)	3,409,800
11 Oct 2016	MYR	0.305	0.305	0.305	0.305	0.305	0.0 (0.0%)	569,400
10 Oct 2016	MYR	0.305	0.305	0.3	0.305	0.305	0.0 (0.0%)	660,200
7 Oct 2016	MYR	0.305	0.31	0.305	0.305	0.305	0.0 (0.0%)	553,800
6 Oct 2016	MYR	0.31	0.31	0.305	0.305	0.305	-0.01 (-3.17%)	966,500
5 Oct 2016	MYR	0.31	0.315	0.31	0.315	0.315	+0.005 (+1.61%)	492,600
4 Oct 2016	MYR	0.31	0.315	0.305	0.31	0.31	0.0 (0.0%)	966,900
30 Sep 2016	MYR	0.315	0.32	0.31	0.31	0.31	-0.005 (-1.59%)	725,700
29 Sep 2016	MYR	0.32	0.32	0.31	0.315	0.315	-0.005 (-1.56%)	676,200
28 Sep 2016	MYR	0.32	0.325	0.315	0.32	0.32	0.0 (0.0%)	588,800
27 Sep 2016	MYR	0.31	0.33	0.31	0.32	0.32	+0.01 (+3.23%)	4,088,600
26 Sep 2016	MYR	0.305	0.315	0.305	0.31	0.31	0.0 (0.0%)	1,147,000
23 Sep 2016	MYR	0.315	0.315	0.305	0.31	0.31	0.0 (0.0%)	1,114,600
22 Sep 2016	MYR	0.31	0.315	0.31	0.31	0.31	0.0 (0.0%)	275,100
21 Sep 2016	MYR	0.31	0.32	0.31	0.31	0.31	0.0 (0.0%)	1,052,100
20 Sep 2016	MYR	0.315	0.315	0.31	0.31	0.31	-0.01 (-3.13%)	196,900
19 Sep 2016	MYR	0.32	0.32	0.315	0.32	0.32	+0.005 (+1.59%)	568,500
15 Sep 2016	MYR	0.315	0.315	0.315	0.315	0.315	0.0 (0.0%)	652,800
14 Sep 2016	MYR	0.31	0.315	0.31	0.315	0.315	+0.005 (+1.61%)	847,400
13 Sep 2016	MYR	0.32	0.32	0.31	0.31	0.31	-0.01 (-3.13%)	1,500,900
9 Sep 2016	MYR	0.32	0.325	0.315	0.32	0.32	+0.005 (+1.59%)	1,223,500
8 Sep 2016	MYR	0.32	0.32	0.315	0.315	0.315	-0.01 (-3.08%)	830,000
7 Sep 2016	MYR	0.33	0.33	0.32	0.325	0.325	-0.005 (-1.52%)	805,100
6 Sep 2016	MYR	0.335	0.335	0.325	0.33	0.33	-0.005 (-1.49%)	1,441,500
5 Sep 2016	MYR	0.335	0.345	0.33	0.335	0.335	+0.01 (+3.08%)	3,199,600
2 Sep 2016	MYR	0.325	0.335	0.315	0.325	0.325	+0.005 (+1.56%)	3,066,400