Skip to main content
Careplus Group Berhad (KLSE:CAREPLS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Apr 28, 2026

Careplus Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.080.070.070.07-6.67%1,183,400
Apr 27, 20260.070.080.070.080.08-488,700
Apr 24, 20260.080.080.070.080.08-501,500
Apr 23, 20260.080.080.070.080.08-318,200
Apr 22, 20260.080.080.070.080.08-872,500
Apr 21, 20260.080.080.070.080.08-704,300
Apr 20, 20260.080.080.070.080.08-355,800
Apr 17, 20260.080.080.070.080.08-625,800
Apr 16, 20260.080.080.080.080.08-1,715,300
Apr 15, 20260.080.080.080.080.08-1,750,000
Apr 14, 20260.080.080.080.080.08-1,783,500
Apr 13, 20260.080.080.080.080.08-6.25%1,158,000
Apr 10, 20260.080.080.080.080.08-451,400
Apr 9, 20260.080.090.080.080.08-9,115,600
Apr 8, 20260.090.090.080.080.08-5.88%8,834,200
Apr 7, 20260.090.090.080.090.09-4,772,700
Apr 6, 20260.090.100.080.090.09-15,690,700
Apr 3, 20260.080.090.080.090.096.25%38,588,100
Apr 2, 20260.080.090.080.080.08-9,698,700
Apr 1, 20260.080.080.080.080.08-4,780,300
Mar 31, 20260.080.090.080.080.08-8,924,000
Mar 30, 20260.070.090.070.080.0814.29%19,237,200
Mar 27, 20260.070.080.070.070.07-2,098,700
Mar 26, 20260.070.070.070.070.07-846,500
Mar 25, 20260.070.070.070.070.07-632,100
Mar 24, 20260.070.070.070.070.07-246,900
Mar 19, 20260.070.070.070.070.07-403,400
Mar 18, 20260.070.070.070.070.07-629,800
Mar 17, 20260.070.080.070.070.07-6.67%975,400
Mar 16, 20260.080.080.070.080.08-6.25%229,100
Mar 13, 20260.070.080.070.080.0814.29%2,965,100
Mar 12, 20260.070.070.070.070.07-343,700
Mar 11, 20260.070.070.070.070.07-383,800
Mar 10, 20260.070.070.070.070.077.69%235,600
Mar 9, 20260.070.070.060.070.07-7.14%2,885,300
Mar 6, 20260.070.070.070.070.07-540,100
Mar 5, 20260.070.070.070.070.07-179,900
Mar 4, 20260.080.080.070.070.07-6.67%2,398,900
Mar 3, 20260.070.080.070.080.08-1,315,300
Mar 2, 20260.070.080.070.080.08-810,600
Feb 27, 20260.080.080.070.080.08-2,282,700
Feb 26, 20260.080.080.080.080.08-6.25%214,500
Feb 25, 20260.080.080.080.080.08-82,800
Feb 24, 20260.080.080.080.080.08-2,450,100
Feb 23, 20260.080.080.080.080.086.67%2,837,800
Feb 20, 20260.080.080.080.080.08-79,200
Feb 19, 20260.080.080.070.080.08-200,300
Feb 16, 20260.070.080.070.080.08-320,000
Feb 13, 20260.070.080.070.080.08-167,200
Feb 12, 20260.080.080.070.080.08-859,400
Feb 11, 20260.080.080.080.080.08-444,000
Feb 10, 20260.080.080.070.080.08-5,346,300
Feb 9, 20260.080.080.080.080.08-6.25%384,500
Feb 6, 20260.080.080.080.080.08-152,400
Feb 5, 20260.080.080.080.080.08-58,400
Feb 4, 20260.080.080.080.080.086.67%34,900
Feb 3, 20260.080.080.080.080.08-6.25%579,100
Jan 30, 20260.080.090.080.080.08-5.88%317,200
Jan 29, 20260.090.090.080.090.09-1,144,300
Jan 28, 20260.090.090.080.090.096.25%1,084,500
Jan 27, 20260.080.090.080.080.08-891,000
Jan 26, 20260.080.090.080.080.08-1,590,100
Jan 23, 20260.080.080.080.080.08-1,285,700
Jan 22, 20260.080.080.080.080.08-5.88%4,636,200
Jan 21, 20260.080.090.080.090.096.25%79,000
Jan 20, 20260.080.090.080.080.08-304,500
Jan 19, 20260.090.090.080.080.08-5.88%152,100
Jan 16, 20260.090.090.080.090.096.25%306,300
Jan 15, 20260.090.090.080.080.08-5.88%133,600
Jan 14, 20260.080.090.080.090.096.25%212,600
Jan 13, 20260.090.090.080.080.08-5.88%275,900
Jan 12, 20260.080.090.080.090.09-117,800
Jan 9, 20260.080.090.080.090.096.25%131,100
Jan 8, 20260.080.090.080.080.08-1,990,700
Jan 7, 20260.080.080.080.080.08-135,900
Jan 6, 20260.080.090.080.080.08-162,100
Jan 5, 20260.080.090.080.080.08-135,000
Jan 2, 20260.080.090.080.080.08-5.88%112,000
Dec 31, 20250.090.090.080.090.09-281,800
Dec 30, 20250.080.090.080.090.096.25%42,800
Dec 29, 20250.080.090.080.080.08-5.88%243,700
Dec 26, 20250.080.090.080.090.09-11,100
Dec 24, 20250.090.090.080.090.09-90,100
Dec 23, 20250.080.090.080.090.096.25%369,900
Dec 22, 20250.080.090.080.080.08-5.88%1,824,000
Dec 19, 20250.090.090.080.090.096.25%1,421,800
Dec 18, 20250.080.090.080.080.08-1,175,700
Dec 17, 20250.080.090.080.080.086.67%1,446,800
Dec 16, 20250.080.080.080.080.08-6.25%318,400
Dec 15, 20250.080.080.080.080.086.67%1,081,700
Dec 12, 20250.080.080.080.080.08-6.25%427,200
Dec 11, 20250.080.080.080.080.08-1,207,000
Dec 10, 20250.080.080.070.080.08-686,900
Dec 9, 20250.080.080.080.080.086.67%871,200
Dec 8, 20250.080.080.080.080.08-6.25%1,211,000
Dec 5, 20250.080.080.080.080.08-313,200
Dec 4, 20250.080.080.080.080.08-77,300
Dec 3, 20250.080.080.080.080.086.67%1,281,100
Dec 2, 20250.080.080.080.080.08-191,200
Dec 1, 20250.080.080.080.080.08-6.25%333,500