Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.290	0.300	0.285	0.290	0.290	242,200
2025-11-10	0.290	0.290	0.285	0.285	0.285	47,200
2025-11-07	0.290	0.290	0.285	0.290	0.290	44,600
2025-11-06	0.295	0.310	0.290	0.300	0.300	177,400
2025-11-05	0.300	0.310	0.295	0.295	0.295	141,400
2025-11-04	0.305	0.310	0.290	0.300	0.300	585,800
2025-11-03	0.325	0.325	0.305	0.315	0.315	539,700
2025-10-31	0.325	0.340	0.320	0.330	0.330	225,200
2025-10-30	0.330	0.330	0.320	0.325	0.325	219,000
2025-10-29	0.325	0.335	0.325	0.325	0.325	187,500
2025-10-28	0.330	0.340	0.325	0.325	0.325	208,800
2025-10-27	0.360	0.360	0.335	0.335	0.335	498,100
2025-10-24	0.360	0.360	0.350	0.350	0.350	349,700
2025-10-23	0.330	0.360	0.330	0.355	0.355	1,142,900
2025-10-22	0.340	0.340	0.325	0.330	0.330	350,600
2025-10-21	0.335	0.350	0.335	0.340	0.340	275,600
2025-10-17	0.350	0.360	0.325	0.335	0.335	1,639,100
2025-10-16	0.360	0.375	0.355	0.360	0.360	474,000
2025-10-15	0.355	0.380	0.355	0.360	0.360	281,400
2025-10-14	0.395	0.405	0.360	0.360	0.360	1,183,700
2025-10-13	0.385	0.410	0.385	0.395	0.395	473,100
2025-10-10	0.410	0.415	0.405	0.410	0.410	491,800
2025-10-09	0.430	0.430	0.410	0.410	0.410	1,534,000
2025-10-08	0.395	0.430	0.380	0.420	0.420	3,932,500
2025-10-07	0.390	0.395	0.375	0.385	0.385	352,600
2025-10-06	0.400	0.400	0.385	0.395	0.395	400,600
2025-10-03	0.415	0.420	0.395	0.400	0.400	623,700
2025-10-02	0.420	0.430	0.415	0.415	0.415	1,678,200
2025-10-01	0.375	0.415	0.375	0.415	0.415	1,366,300
2025-09-30	0.405	0.410	0.365	0.375	0.375	899,000
2025-09-29	0.405	0.425	0.400	0.405	0.405	1,257,700
2025-09-26	0.370	0.415	0.365	0.405	0.405	3,619,300
2025-09-25	0.340	0.370	0.325	0.370	0.370	2,592,500
2025-09-24	0.325	0.345	0.325	0.335	0.335	1,478,700
2025-09-23	0.320	0.340	0.320	0.325	0.325	388,300
2025-09-22	0.330	0.340	0.320	0.325	0.325	438,800
2025-09-19	0.325	0.345	0.325	0.330	0.330	434,600
2025-09-18	0.340	0.340	0.325	0.325	0.325	308,200
2025-09-17	0.320	0.345	0.320	0.340	0.340	1,587,700
2025-09-16	0.320	0.320	0.320	0.320	0.320	0
2025-09-15	0.320	0.320	0.320	0.320	0.320	0
2025-09-12	0.310	0.325	0.305	0.320	0.320	1,526,600
2025-09-11	0.280	0.320	0.280	0.310	0.310	2,608,800
2025-09-10	0.270	0.280	0.270	0.280	0.280	110,600
2025-09-09	0.275	0.275	0.270	0.270	0.270	43,500
2025-09-08	0.270	0.270	0.270	0.270	0.270	18,400
2025-09-05	0.275	0.275	0.275	0.275	0.275	0
2025-09-04	0.265	0.275	0.265	0.275	0.275	33,900
2025-09-03	0.265	0.265	0.265	0.265	0.265	15,400
2025-09-02	0.265	0.265	0.265	0.265	0.265	116,000
2025-09-01	0.265	0.265	0.265	0.265	0.265	0
2025-08-29	0.270	0.275	0.265	0.265	0.265	58,200
2025-08-28	0.270	0.270	0.270	0.270	0.270	124,600
2025-08-27	0.265	0.265	0.265	0.265	0.265	55,100
2025-08-26	0.265	0.265	0.260	0.265	0.265	156,700
2025-08-25	0.260	0.275	0.260	0.275	0.275	69,800
2025-08-22	0.260	0.260	0.260	0.260	0.260	57,000
2025-08-21	0.260	0.265	0.260	0.260	0.260	88,600
2025-08-20	0.270	0.270	0.260	0.260	0.260	108,000
2025-08-19	0.270	0.275	0.270	0.270	0.270	60,000

← NewerPage 5 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.