Skip to main content
Cape EMS Berhad (KLSE:CEB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.280
0.00 (0.00%)
At close: Dec 5, 2025

Cape EMS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.280.280.28-763,600
Dec 4, 20250.280.290.280.280.28-1.75%1,623,100
Dec 3, 20250.280.290.280.290.291.79%553,700
Dec 2, 20250.280.280.280.280.28-447,600
Dec 1, 20250.290.290.280.280.28-1.75%1,458,600
Nov 28, 20250.300.300.280.290.29-3.39%1,642,000
Nov 27, 20250.300.300.290.300.30-1.67%2,128,600
Nov 26, 20250.300.300.290.300.30-1,840,900
Nov 25, 20250.270.300.270.300.3011.11%3,403,700
Nov 24, 20250.280.290.270.270.27-1.82%1,226,200
Nov 21, 20250.280.280.270.280.28-1.79%465,000
Nov 20, 20250.280.280.270.280.28-654,700
Nov 19, 20250.270.280.270.280.283.70%1,314,100
Nov 18, 20250.280.280.270.270.27-3.57%1,185,400
Nov 17, 20250.280.280.270.280.28-825,200
Nov 14, 20250.280.280.270.280.28-1,367,800
Nov 13, 20250.280.280.280.280.281.82%1,002,800
Nov 12, 20250.280.290.280.280.28-1.79%958,000
Nov 11, 20250.280.280.280.280.28-386,500
Nov 10, 20250.280.280.270.280.281.82%1,030,600
Nov 7, 20250.280.280.270.280.28-1.79%1,622,800
Nov 6, 20250.280.290.270.280.28-2,011,200
Nov 5, 20250.280.280.280.280.28-1,317,600
Nov 4, 20250.280.290.280.280.28-3.45%1,006,100
Nov 3, 20250.290.290.280.290.291.75%2,448,400
Oct 31, 20250.290.290.280.290.29-1,169,000
Oct 30, 20250.290.290.290.290.29-1.72%1,625,300
Oct 29, 20250.290.300.290.290.29-1,670,600
Oct 28, 20250.290.290.290.290.29-1,716,600
Oct 27, 20250.300.300.290.290.29-1.69%2,310,600
Oct 24, 20250.300.300.290.300.30-1,574,000
Oct 23, 20250.290.300.290.300.301.72%1,575,100
Oct 22, 20250.300.300.290.290.29-1.69%2,565,200
Oct 21, 20250.300.310.300.300.30-1.67%2,084,300
Oct 17, 20250.310.310.290.300.30-3.23%3,960,600
Oct 16, 20250.310.330.310.310.31-5,731,300
Oct 15, 20250.320.320.310.310.31-1.59%2,193,200
Oct 14, 20250.310.320.300.320.321.61%2,825,000
Oct 13, 20250.290.310.280.310.318.77%8,706,500
Oct 10, 20250.290.290.280.290.29-1.72%2,484,600
Oct 9, 20250.300.300.290.290.29-1.69%1,327,100
Oct 8, 20250.290.300.280.300.301.72%3,222,000
Oct 7, 20250.300.300.290.290.29-3.33%1,779,100
Oct 6, 20250.300.300.290.300.30-3,052,800
Oct 3, 20250.300.310.300.300.30-3,036,000
Oct 2, 20250.300.310.300.300.30-3,763,000
Oct 1, 20250.300.300.290.300.301.69%3,378,900
Sep 30, 20250.300.300.300.300.30-1.67%2,849,500
Sep 29, 20250.300.310.300.300.30-1,457,200
Sep 26, 20250.300.310.300.300.30-1.64%4,347,600
Sep 25, 20250.310.310.300.310.31-3,910,400
Sep 24, 20250.310.310.310.310.31-1.61%1,363,600
Sep 23, 20250.310.320.310.310.311.64%2,567,200
Sep 22, 20250.320.320.310.310.31-4.69%8,770,500
Sep 19, 20250.320.330.310.320.32-6,575,100
Sep 18, 20250.340.340.310.320.32-4.48%14,226,300
Sep 17, 20250.320.340.320.340.344.69%13,545,400
Sep 12, 20250.320.330.310.320.321.59%2,692,100
Sep 11, 20250.320.320.320.320.321.61%1,840,500
Sep 10, 20250.320.320.310.310.31-1.59%3,364,300
Sep 9, 20250.320.320.310.320.32-4,561,100
Sep 8, 20250.320.320.310.320.32-3,373,700
Sep 4, 20250.330.330.320.320.32-3,827,900
Sep 3, 20250.320.330.320.320.32-1.56%2,696,200
Sep 2, 20250.320.330.320.320.32-3,185,300
Aug 29, 20250.330.330.320.320.32-5.88%7,203,700
Aug 28, 20250.330.340.320.340.343.03%7,162,800
Aug 27, 20250.340.340.330.330.33-1.49%4,068,800
Aug 26, 20250.340.350.330.340.341.52%11,919,000
Aug 25, 20250.340.340.330.330.33-1.49%4,929,400
Aug 22, 20250.330.340.330.340.341.52%3,125,200
Aug 21, 20250.340.340.330.330.33-1.49%5,585,800
Aug 20, 20250.330.350.330.340.341.52%17,241,000
Aug 19, 20250.320.340.320.330.336.45%7,332,300
Aug 18, 20250.320.330.310.310.31-3.13%4,366,300
Aug 15, 20250.320.330.310.320.32-3,510,600
Aug 14, 20250.330.330.320.320.32-1.54%1,232,500
Aug 13, 20250.320.330.320.330.334.84%2,410,000
Aug 12, 20250.310.320.310.310.311.64%2,808,800
Aug 11, 20250.300.310.300.310.311.67%4,266,600
Aug 8, 20250.320.320.300.300.30-3.23%4,798,600
Aug 7, 20250.330.330.310.310.31-4.62%4,899,600
Aug 6, 20250.340.340.330.330.33-1.52%4,029,900
Aug 5, 20250.340.340.330.330.33-2.94%2,471,100
Aug 4, 20250.340.340.330.340.341.49%6,392,100
Aug 1, 20250.350.350.340.340.34-7,029,800
Jul 31, 20250.330.340.320.340.343.08%7,054,800
Jul 30, 20250.330.330.320.330.33-1.52%3,180,200
Jul 29, 20250.330.340.320.330.331.54%6,284,000
Jul 28, 20250.330.330.320.330.33-5,219,500
Jul 25, 20250.330.330.320.330.33-5,012,700
Jul 24, 20250.340.350.320.330.33-4.41%11,884,600
Jul 23, 20250.320.340.320.340.349.68%19,180,200
Jul 22, 20250.280.320.280.310.3112.73%23,437,500
Jul 21, 20250.280.280.270.280.28-1.79%2,691,600
Jul 18, 20250.280.290.280.280.28-1,656,300
Jul 17, 20250.290.290.280.280.28-1.75%1,296,600
Jul 16, 20250.290.290.280.290.29-1,408,000
Jul 15, 20250.290.290.280.290.29-1,887,700
Jul 14, 20250.300.300.280.290.29-3.39%2,537,700