Cape EMS Berhad (KLSE:CEB)
Malaysia
· Delayed Price · Currency is MYR 0.300
+0.020 (7.14%)
At close: Mar 6, 2026
Cape EMS Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 3,470,800 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,100,200 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -6.56% | 4,302,800 |
| Mar 3, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 2,174,600 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.17% | 5,626,900 |
| Feb 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 3,812,600 |
| Feb 26, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 8.62% | 11,753,100 |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,665,900 |
| Feb 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,272,200 |
| Feb 23, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 3,584,400 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,511,200 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 933,700 |
| Feb 16, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 5,512,400 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 4,380,200 |
| Feb 12, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 5,995,900 |
| Feb 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 3,788,700 |
| Feb 10, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 5,724,200 |
| Feb 9, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 3,082,900 |
| Feb 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 1,656,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 5,135,900 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,182,300 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 5,848,600 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,160,100 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,573,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 7,213,900 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,093,700 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 792,800 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,594,400 |
| Jan 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 2,348,500 |
| Jan 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,194,000 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,165,300 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,487,800 |
| Jan 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 516,500 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,129,000 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 768,000 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 851,000 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,909,300 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,241,600 |
| Jan 8, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 4,367,000 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 798,600 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,118,700 |
| Jan 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,213,400 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,829,100 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,498,600 |
| Dec 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,265,100 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,316,100 |
| Dec 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,669,300 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 4,676,000 |
| Dec 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 583,500 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 3,814,100 |
| Dec 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 5,894,600 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 4,030,500 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,454,600 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 2,705,900 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,117,800 |
| Dec 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,001,800 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 679,900 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 508,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,912,400 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,218,500 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 763,600 |
| Dec 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,623,100 |
| Dec 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 553,700 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 447,600 |
| Dec 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,458,600 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 1,642,000 |
| Nov 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,128,600 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,840,900 |
| Nov 25, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 3,403,700 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 1,226,200 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 465,000 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 654,700 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 1,314,100 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,185,400 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 825,200 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,367,800 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 1,002,800 |
| Nov 12, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 958,000 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 386,500 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,030,600 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,622,800 |
| Nov 6, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 2,011,200 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,317,600 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 1,006,100 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,448,400 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,169,000 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 1,625,300 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 1,670,600 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,716,600 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,310,600 |
| Oct 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,574,000 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,575,100 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,565,200 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 2,084,300 |
| Oct 17, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 3,960,600 |
| Oct 16, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | - | 5,731,300 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 2,193,200 |
| Oct 14, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 2,825,000 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.77% | 8,706,500 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,484,600 |