Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.505	0.510	0.470	0.475	0.475	2,044,000
2024-08-26	0.515	0.530	0.495	0.505	0.505	1,733,600
2024-08-23	0.530	0.530	0.500	0.515	0.515	3,194,800
2024-08-22	0.560	0.575	0.535	0.540	0.540	3,546,900
2024-08-21	0.585	0.585	0.550	0.570	0.570	2,385,800
2024-08-20	0.610	0.615	0.575	0.585	0.585	3,155,500
2024-08-19	0.600	0.625	0.600	0.605	0.605	4,566,100
2024-08-16	0.590	0.610	0.585	0.600	0.600	3,759,800
2024-08-15	0.620	0.620	0.570	0.575	0.575	4,714,600
2024-08-14	0.620	0.635	0.600	0.615	0.615	3,088,900
2024-08-13	0.625	0.635	0.600	0.605	0.605	3,486,300
2024-08-12	0.630	0.650	0.615	0.620	0.620	11,322,500
2024-08-09	0.565	0.630	0.565	0.620	0.620	14,162,100
2024-08-08	0.545	0.575	0.530	0.550	0.550	6,807,100
2024-08-07	0.530	0.565	0.510	0.550	0.550	8,587,300
2024-08-06	0.505	0.545	0.470	0.530	0.530	8,914,700
2024-08-05	0.515	0.520	0.455	0.480	0.480	7,207,100
2024-08-02	0.580	0.580	0.535	0.540	0.540	5,156,600
2024-08-01	0.630	0.645	0.590	0.590	0.590	4,129,100
2024-07-31	0.620	0.640	0.595	0.625	0.625	6,031,200
2024-07-30	0.665	0.675	0.610	0.625	0.625	4,302,900
2024-07-29	0.670	0.690	0.665	0.665	0.665	4,454,700
2024-07-26	0.685	0.685	0.640	0.660	0.660	7,120,000
2024-07-25	0.700	0.710	0.675	0.685	0.685	4,579,600
2024-07-24	0.720	0.725	0.700	0.710	0.710	4,935,100
2024-07-23	0.710	0.750	0.710	0.715	0.715	20,409,500
2024-07-22	0.705	0.705	0.670	0.700	0.700	4,165,400
2024-07-19	0.705	0.725	0.685	0.700	0.700	7,238,900
2024-07-18	0.670	0.740	0.660	0.715	0.715	20,507,400
2024-07-17	0.685	0.690	0.655	0.680	0.680	7,683,400
2024-07-16	0.715	0.725	0.625	0.675	0.675	13,172,500
2024-07-15	0.740	0.765	0.710	0.710	0.710	12,642,800
2024-07-12	0.710	0.760	0.710	0.725	0.725	12,626,700
2024-07-11	0.705	0.790	0.700	0.705	0.705	45,990,301
2024-07-10	0.615	0.720	0.615	0.700	0.700	60,029,602
2024-07-09	0.570	0.595	0.555	0.590	0.590	8,999,400
2024-07-05	0.555	0.605	0.555	0.565	0.565	19,043,900
2024-07-04	0.575	0.590	0.530	0.545	0.545	10,255,900
2024-07-03	0.560	0.600	0.560	0.575	0.575	11,132,000
2024-07-02	0.590	0.595	0.555	0.560	0.560	7,140,700
2024-07-01	0.570	0.610	0.565	0.580	0.580	23,128,500
2024-06-28	0.470	0.580	0.465	0.560	0.560	40,215,102
2024-06-27	0.525	0.525	0.460	0.470	0.470	9,096,000
2024-06-26	0.530	0.565	0.490	0.515	0.515	13,348,900
2024-06-25	0.590	0.625	0.525	0.530	0.530	11,558,800
2024-06-24	0.550	0.615	0.540	0.590	0.590	26,545,100
2024-06-21	0.510	0.635	0.485	0.525	0.525	75,934,898
2024-06-20	0.390	0.560	0.385	0.515	0.515	80,665,906
2024-06-19	0.380	0.390	0.350	0.380	0.380	6,117,900
2024-06-18	0.410	0.415	0.370	0.375	0.375	11,777,800
2024-06-14	0.320	0.465	0.320	0.425	0.425	51,090,301
2024-06-13	0.260	0.290	0.260	0.285	0.285	5,097,300
2024-06-12	0.250	0.265	0.250	0.260	0.260	365,200
2024-06-11	0.250	0.255	0.250	0.255	0.255	315,400
2024-06-10	0.250	0.255	0.250	0.255	0.255	264,100
2024-06-07	0.255	0.255	0.255	0.255	0.255	9,900
2024-06-06	0.250	0.250	0.250	0.250	0.250	30,000
2024-06-05	0.245	0.250	0.245	0.250	0.250	185,000
2024-06-04	0.240	0.250	0.240	0.245	0.245	285,000
2024-05-31	0.245	0.245	0.240	0.245	0.245	367,000

← NewerPage 10 of 19 · 1,123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-08	0.0080 MYR

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