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
9 Feb 2015	MYR	0.3033	0.3033	0.2967	0.2967	0.2967	-0.007 (-2.18%)	478,500
6 Feb 2015	MYR	0.2967	0.3033	0.2967	0.3033	0.3033	+0.01 (+3.41%)	422,550
5 Feb 2015	MYR	0.2933	0.2967	0.2933	0.2933	0.2933	-0.003 (-1.15%)	326,400
4 Feb 2015	MYR	0.3	0.3033	0.2967	0.2967	0.2967	-0.003 (-1.10%)	206,700
30 Jan 2015	MYR	0.3	0.3067	0.3	0.3	0.3	+0.003 (+1.11%)	303,000
29 Jan 2015	MYR	0.3033	0.3067	0.29	0.2967	0.2967	-0.007 (-2.18%)	985,800
28 Jan 2015	MYR	0.3033	0.3033	0.3033	0.3033	0.3033	0.0 (0.0%)	169,500
27 Jan 2015	MYR	0.3067	0.31	0.3033	0.3033	0.3033	-0.003 (-1.11%)	391,500
26 Jan 2015	MYR	0.3133	0.3167	0.3067	0.3067	0.3067	-0.01 (-3.16%)	907,500
23 Jan 2015	MYR	0.3167	0.3167	0.3133	0.3167	0.3167	0.0 (0.0%)	670,500
22 Jan 2015	MYR	0.3167	0.3233	0.3067	0.3167	0.3167	+0.003 (+1.09%)	1,269,450
21 Jan 2015	MYR	0.3	0.32	0.3	0.3133	0.3133	+0.01 (+3.30%)	1,325,100
20 Jan 2015	MYR	0.31	0.31	0.3	0.3033	0.3033	0.0 (0.0%)	262,500
19 Jan 2015	MYR	0.3	0.31	0.3	0.3033	0.3033	+0.007 (+2.22%)	1,396,500
16 Jan 2015	MYR	0.3	0.3033	0.2933	0.2967	0.2967	-0.003 (-1.10%)	473,700
15 Jan 2015	MYR	0.2933	0.3033	0.2933	0.3	0.3	+0.003 (+1.11%)	811,650
14 Jan 2015	MYR	0.2967	0.3	0.2967	0.2967	0.2967	+0.003 (+1.16%)	789,900
13 Jan 2015	MYR	0.2933	0.3	0.29	0.2933	0.2933	0.0 (0.0%)	932,700
12 Jan 2015	MYR	0.3	0.3033	0.2867	0.2933	0.2933	-0.01 (-3.30%)	1,975,050
9 Jan 2015	MYR	0.3067	0.3267	0.2967	0.3033	0.3033	+0.003 (+1.10%)	9,508,800
8 Jan 2015	MYR	0.28	0.3067	0.2767	0.3	0.3	+0.023 (+8.42%)	2,020,800
7 Jan 2015	MYR	0.27	0.2767	0.27	0.2767	0.2767	+0.007 (+2.48%)	287,100
6 Jan 2015	MYR	0.27	0.2767	0.2667	0.27	0.27	-0.003 (-1.21%)	444,000
5 Jan 2015	MYR	0.28	0.28	0.27	0.2733	0.2733	-0.01 (-3.53%)	580,500
2 Jan 2015	MYR	0.27	0.2833	0.27	0.2833	0.2833	+0.013 (+4.93%)	492,000
31 Dec 2014	MYR	0.27	0.2767	0.27	0.27	0.27	-0.003 (-1.21%)	185,850
30 Dec 2014	MYR	0.28	0.2867	0.2733	0.2733	0.2733	-0.013 (-4.67%)	139,050
29 Dec 2014	MYR	0.2867	0.3	0.2833	0.2867	0.2867	+0.007 (+2.39%)	2,301,900
26 Dec 2014	MYR	0.2667	0.2867	0.2633	0.28	0.28	+0.007 (+2.45%)	806,850
24 Dec 2014	MYR	0.2733	0.2733	0.27	0.2733	0.2733	0.0 (0.0%)	397,500