Cuscapi Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.375	0.375	0.350	0.370	0.370	5,321,800
2022-03-10	0.380	0.385	0.370	0.375	0.375	9,925,500
2022-03-09	0.365	0.375	0.355	0.370	0.370	10,636,600
2022-03-08	0.360	0.390	0.340	0.360	0.360	11,300,500
2022-03-07	0.430	0.430	0.365	0.365	0.365	17,496,699
2022-03-04	0.465	0.465	0.420	0.430	0.430	10,652,100
2022-03-03	0.475	0.485	0.450	0.465	0.465	22,749,500
2022-03-02	0.435	0.470	0.415	0.470	0.470	13,988,500
2022-03-01	0.415	0.440	0.385	0.415	0.415	12,561,600
2022-02-28	0.420	0.420	0.410	0.410	0.410	2,603,400
2022-02-25	0.395	0.420	0.390	0.415	0.415	4,497,800
2022-02-24	0.425	0.425	0.375	0.385	0.385	8,632,300
2022-02-23	0.355	0.430	0.355	0.425	0.425	13,947,000
2022-02-22	0.365	0.395	0.350	0.370	0.370	11,196,200
2022-02-21	0.405	0.405	0.360	0.365	0.365	7,324,900
2022-02-18	0.410	0.415	0.400	0.405	0.405	2,229,600
2022-02-17	0.405	0.425	0.400	0.415	0.415	7,166,000
2022-02-16	0.430	0.435	0.400	0.405	0.405	9,572,200
2022-02-15	0.450	0.455	0.425	0.430	0.430	5,314,500
2022-02-14	0.460	0.470	0.445	0.450	0.450	9,363,500
2022-02-11	0.445	0.470	0.445	0.460	0.460	12,524,000
2022-02-10	0.455	0.465	0.435	0.445	0.445	6,311,700
2022-02-09	0.455	0.465	0.445	0.450	0.450	13,178,300
2022-02-08	0.410	0.460	0.410	0.450	0.450	18,658,600
2022-02-07	0.435	0.445	0.405	0.410	0.410	7,466,700
2022-02-04	0.475	0.475	0.420	0.435	0.435	19,165,301
2022-02-03	0.480	0.490	0.465	0.475	0.475	14,340,700
2022-01-31	0.460	0.485	0.455	0.480	0.480	9,420,600
2022-01-28	0.435	0.470	0.435	0.455	0.455	22,278,699
2022-01-27	0.440	0.450	0.425	0.440	0.440	12,142,700
2022-01-26	0.425	0.455	0.420	0.445	0.445	32,754,900
2022-01-25	0.425	0.440	0.400	0.420	0.420	12,146,400
2022-01-24	0.420	0.445	0.400	0.425	0.425	23,196,600
2022-01-21	0.395	0.430	0.385	0.425	0.425	32,476,600
2022-01-20	0.365	0.400	0.365	0.395	0.395	9,561,300
2022-01-19	0.365	0.410	0.355	0.365	0.365	30,611,900
2022-01-17	0.355	0.370	0.340	0.365	0.365	12,899,500
2022-01-14	0.355	0.360	0.330	0.355	0.355	12,092,800
2022-01-13	0.355	0.370	0.340	0.360	0.360	11,266,200
2022-01-12	0.400	0.415	0.350	0.360	0.360	52,377,398
2022-01-11	0.365	0.420	0.345	0.405	0.405	54,616,199
2022-01-10	0.350	0.375	0.340	0.360	0.360	11,861,400
2022-01-07	0.375	0.395	0.350	0.355	0.355	36,544,898
2022-01-06	0.300	0.370	0.295	0.365	0.365	63,786,699
2022-01-05	0.300	0.305	0.295	0.300	0.300	4,635,500
2022-01-04	0.285	0.300	0.285	0.295	0.295	8,440,300
2022-01-03	0.280	0.290	0.280	0.280	0.280	2,895,700
2021-12-31	0.285	0.285	0.270	0.280	0.280	3,360,700
2021-12-30	0.295	0.295	0.280	0.285	0.285	3,641,300
2021-12-29	0.295	0.300	0.285	0.290	0.290	2,817,500
2021-12-28	0.310	0.310	0.295	0.295	0.295	3,620,500
2021-12-27	0.290	0.305	0.285	0.305	0.305	11,308,500
2021-12-24	0.290	0.295	0.280	0.290	0.290	3,807,300
2021-12-23	0.275	0.295	0.275	0.290	0.290	4,114,200
2021-12-22	0.280	0.285	0.275	0.275	0.275	899,800
2021-12-21	0.285	0.285	0.275	0.280	0.280	732,700
2021-12-20	0.285	0.290	0.280	0.285	0.285	2,144,500
2021-12-17	0.275	0.290	0.270	0.290	0.290	4,634,400
2021-12-16	0.285	0.285	0.270	0.280	0.280	1,230,200
2021-12-15	0.285	0.290	0.275	0.285	0.285	3,027,900

← NewerPage 20 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.