Yahoo

Mail

Singapore markets open in 3 hours 50 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,561.36
-1,436.96(-2.28%)
CMC Crypto 200
1,307.04
+12.37(+0.96%)

Careplus Group Berhad (0163.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.3050

+0.0100

(+3.39%)

At close: 04:55PM MYT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.2950	0.3150	0.2950	0.3050	0.3050	19,321,700
07 May 2024	0.3000	0.3050	0.2900	0.2950	0.2950	5,896,600
06 May 2024	0.3000	0.3100	0.3000	0.3050	0.3050	7,475,500
03 May 2024	0.2950	0.3050	0.2900	0.3000	0.3000	11,559,300
02 May 2024	0.2900	0.3050	0.2900	0.2950	0.2950	14,527,900
30 Apr 2024	0.2900	0.2950	0.2850	0.2900	0.2900	3,798,200
29 Apr 2024	0.2750	0.3000	0.2750	0.2950	0.2950	16,254,100
26 Apr 2024	0.2750	0.2800	0.2700	0.2800	0.2800	2,028,200
25 Apr 2024	0.2800	0.2850	0.2750	0.2750	0.2750	1,884,500
24 Apr 2024	0.2800	0.2850	0.2750	0.2850	0.2850	2,536,800
23 Apr 2024	0.2700	0.2850	0.2700	0.2750	0.2750	6,139,300
22 Apr 2024	0.2700	0.2750	0.2650	0.2700	0.2700	1,215,200
19 Apr 2024	0.2800	0.2800	0.2650	0.2700	0.2700	4,261,000
18 Apr 2024	0.2800	0.2800	0.2700	0.2750	0.2750	2,690,900
17 Apr 2024	0.2700	0.2800	0.2700	0.2750	0.2750	2,831,800
16 Apr 2024	0.2750	0.2750	0.2700	0.2700	0.2700	2,806,000
15 Apr 2024	0.2850	0.2850	0.2750	0.2750	0.2750	2,380,100
12 Apr 2024	0.2850	0.2850	0.2800	0.2850	0.2850	2,515,900
09 Apr 2024	0.2900	0.2900	0.2800	0.2850	0.2850	2,103,100
08 Apr 2024	0.2900	0.2950	0.2850	0.2900	0.2900	3,048,500
05 Apr 2024	0.2850	0.2950	0.2850	0.2900	0.2900	5,484,300
04 Apr 2024	0.2850	0.2900	0.2800	0.2850	0.2850	1,944,600
03 Apr 2024	0.2850	0.2950	0.2800	0.2800	0.2800	8,689,500
02 Apr 2024	0.2700	0.2900	0.2700	0.2850	0.2850	9,664,600
01 Apr 2024	0.2750	0.2800	0.2700	0.2700	0.2700	4,289,700
29 Mar 2024	0.2750	0.2800	0.2750	0.2750	0.2750	3,352,300
27 Mar 2024	0.2850	0.2850	0.2750	0.2750	0.2750	4,824,000
26 Mar 2024	0.2800	0.2900	0.2750	0.2800	0.2800	13,235,500
25 Mar 2024	0.2900	0.2900	0.2800	0.2800	0.2800	11,122,000
22 Mar 2024	0.3000	0.3000	0.2900	0.2900	0.2900	3,425,300
21 Mar 2024	0.3150	0.3150	0.2950	0.3000	0.3000	8,663,100
20 Mar 2024	0.2900	0.3150	0.2900	0.3100	0.3100	17,081,100
19 Mar 2024	0.2950	0.2950	0.2850	0.2950	0.2950	2,205,100
18 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	1,300,900
15 Mar 2024	0.2950	0.2950	0.2900	0.2950	0.2950	3,047,900
14 Mar 2024	0.3000	0.3000	0.2950	0.2950	0.2950	943,600
13 Mar 2024	0.3000	0.3000	0.2900	0.3000	0.3000	2,795,200
12 Mar 2024	0.2950	0.3000	0.2900	0.3000	0.3000	5,440,900
11 Mar 2024	0.2850	0.2950	0.2800	0.2900	0.2900	4,040,400
08 Mar 2024	0.2900	0.2950	0.2850	0.2850	0.2850	1,060,200
07 Mar 2024	0.2850	0.2950	0.2850	0.2900	0.2900	3,203,300
06 Mar 2024	0.2850	0.2900	0.2800	0.2900	0.2900	4,282,100
05 Mar 2024	0.2950	0.3000	0.2850	0.2850	0.2850	2,434,500
04 Mar 2024	0.2950	0.2950	0.2900	0.2950	0.2950	1,791,800
01 Mar 2024	0.2900	0.3000	0.2850	0.2950	0.2950	4,139,400
29 Feb 2024	0.2900	0.2950	0.2800	0.2900	0.2900	6,039,400
28 Feb 2024	0.2950	0.3000	0.2900	0.2900	0.2900	5,080,600
27 Feb 2024	0.3000	0.3050	0.2950	0.2950	0.2950	5,998,600
26 Feb 2024	0.3150	0.3200	0.2950	0.3000	0.3000	15,426,300
23 Feb 2024	0.3400	0.3400	0.3150	0.3150	0.3150	10,635,600
22 Feb 2024	0.3300	0.3400	0.3300	0.3350	0.3350	9,157,300
21 Feb 2024	0.3350	0.3350	0.3300	0.3300	0.3300	5,852,400
20 Feb 2024	0.3350	0.3450	0.3300	0.3400	0.3400	4,638,800
19 Feb 2024	0.3350	0.3400	0.3250	0.3350	0.3350	5,600,700
16 Feb 2024	0.3450	0.3500	0.3300	0.3350	0.3350	9,172,600
15 Feb 2024	0.3450	0.3500	0.3400	0.3450	0.3450	4,700,700
14 Feb 2024	0.3350	0.3450	0.3300	0.3400	0.3400	4,114,300
13 Feb 2024	0.3300	0.3400	0.3300	0.3350	0.3350	4,455,300
09 Feb 2024	0.3300	0.3350	0.3250	0.3300	0.3300	2,001,400
08 Feb 2024	0.3250	0.3350	0.3250	0.3300	0.3300	5,546,500
07 Feb 2024	0.3350	0.3350	0.3200	0.3250	0.3250	5,853,700
06 Feb 2024	0.3400	0.3450	0.3250	0.3300	0.3300	9,378,400
05 Feb 2024	0.3300	0.3500	0.3300	0.3400	0.3400	11,099,600
02 Feb 2024	0.3450	0.3450	0.3250	0.3300	0.3300	21,559,400
31 Jan 2024	0.3500	0.3550	0.3400	0.3450	0.3450	10,869,000
30 Jan 2024	0.3650	0.3650	0.3500	0.3550	0.3550	19,781,300
29 Jan 2024	0.3750	0.3850	0.3650	0.3650	0.3650	26,327,000
26 Jan 2024	0.3700	0.3800	0.3650	0.3750	0.3750	31,811,500
24 Jan 2024	0.3650	0.3800	0.3600	0.3700	0.3700	19,179,700
23 Jan 2024	0.3700	0.3700	0.3550	0.3600	0.3600	14,279,300
22 Jan 2024	0.3600	0.3750	0.3550	0.3650	0.3650	21,018,100
19 Jan 2024	0.3600	0.3700	0.3500	0.3600	0.3600	18,149,900
18 Jan 2024	0.3800	0.3850	0.3450	0.3600	0.3600	20,781,700
17 Jan 2024	0.4000	0.4000	0.3700	0.3850	0.3850	21,768,200
16 Jan 2024	0.4000	0.4200	0.3950	0.4000	0.4000	39,670,900
15 Jan 2024	0.4050	0.4100	0.3950	0.4000	0.4000	13,339,900
12 Jan 2024	0.4050	0.4100	0.3950	0.4000	0.4000	23,553,800
11 Jan 2024	0.4100	0.4150	0.4000	0.4050	0.4050	23,488,700
10 Jan 2024	0.4150	0.4250	0.4000	0.4050	0.4050	26,327,200
09 Jan 2024	0.4350	0.4400	0.4150	0.4150	0.4150	35,085,800
08 Jan 2024	0.4350	0.4500	0.4250	0.4350	0.4350	83,200,500
05 Jan 2024	0.4350	0.4450	0.4100	0.4350	0.4350	65,777,500
04 Jan 2024	0.4400	0.4450	0.4200	0.4300	0.4300	42,399,200
03 Jan 2024	0.4150	0.4500	0.4100	0.4400	0.4400	77,407,000
02 Jan 2024	0.4300	0.4300	0.3900	0.4100	0.4100	44,187,000
29 Dec 2023	0.4300	0.4450	0.4250	0.4250	0.4250	28,181,300
28 Dec 2023	0.4400	0.4450	0.4250	0.4300	0.4300	17,920,100
27 Dec 2023	0.4400	0.4550	0.4350	0.4400	0.4400	30,436,900
26 Dec 2023	0.4400	0.4550	0.4250	0.4400	0.4400	45,528,600
22 Dec 2023	0.4550	0.4550	0.4200	0.4350	0.4350	32,402,600
21 Dec 2023	0.4400	0.4600	0.4350	0.4500	0.4500	47,603,100
20 Dec 2023	0.4700	0.4850	0.4250	0.4400	0.4400	95,353,800
19 Dec 2023	0.4700	0.5100	0.4450	0.4650	0.4650	109,433,200
18 Dec 2023	0.3600	0.4850	0.3600	0.4650	0.4650	213,726,000
15 Dec 2023	0.3600	0.3700	0.3500	0.3500	0.3500	26,918,300
14 Dec 2023	0.3450	0.3650	0.3400	0.3600	0.3600	59,434,000
13 Dec 2023	0.3000	0.3450	0.3000	0.3450	0.3450	41,280,500
12 Dec 2023	0.3050	0.3100	0.2950	0.2950	0.2950	4,931,100
11 Dec 2023	0.2950	0.3050	0.2950	0.3050	0.3050	8,673,900
08 Dec 2023	0.3000	0.3000	0.2900	0.2950	0.2950	4,047,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,561.36-1,436.96(-2.28%)

CMC Crypto 2001,307.04+12.37(+0.96%)

Careplus Group Berhad (0163.KL)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,561.36
-1,436.96(-2.28%)

CMC Crypto 200
1,307.04
+12.37(+0.96%)