Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.270	0.270	0.270	0.270	0.270	59,600
2025-08-15	0.270	0.285	0.270	0.285	0.285	33,600
2025-08-14	0.290	0.290	0.280	0.280	0.280	43,000
2025-08-13	0.270	0.295	0.270	0.290	0.290	253,400
2025-08-12	0.260	0.280	0.260	0.270	0.270	49,300
2025-08-11	0.270	0.280	0.270	0.270	0.270	68,600
2025-08-08	0.280	0.280	0.280	0.280	0.280	168,400
2025-08-07	0.280	0.280	0.280	0.280	0.280	58,200
2025-08-06	0.285	0.285	0.280	0.280	0.280	71,700
2025-08-05	0.285	0.285	0.285	0.285	0.285	25,500
2025-08-04	0.290	0.290	0.285	0.285	0.285	87,200
2025-08-01	0.290	0.295	0.285	0.295	0.295	66,000
2025-07-31	0.290	0.300	0.290	0.290	0.290	218,600
2025-07-30	0.285	0.295	0.285	0.285	0.285	61,800
2025-07-29	0.290	0.290	0.290	0.290	0.290	20,200
2025-07-28	0.285	0.290	0.285	0.290	0.290	75,700
2025-07-25	0.295	0.295	0.290	0.290	0.290	229,500
2025-07-24	0.295	0.295	0.295	0.295	0.295	19,200
2025-07-23	0.295	0.300	0.295	0.295	0.295	85,900
2025-07-22	0.295	0.305	0.295	0.295	0.295	77,400
2025-07-21	0.300	0.300	0.295	0.295	0.295	43,500
2025-07-18	0.305	0.305	0.300	0.300	0.300	43,800
2025-07-17	0.295	0.300	0.295	0.300	0.300	124,600
2025-07-16	0.300	0.305	0.295	0.295	0.295	290,200
2025-07-15	0.300	0.305	0.300	0.300	0.300	9,000
2025-07-14	0.305	0.305	0.295	0.305	0.305	50,700
2025-07-11	0.300	0.310	0.300	0.310	0.310	48,200
2025-07-10	0.300	0.305	0.300	0.300	0.300	79,900
2025-07-09	0.290	0.310	0.290	0.300	0.300	117,000
2025-07-08	0.295	0.305	0.290	0.300	0.300	76,100
2025-07-07	0.300	0.310	0.300	0.310	0.310	53,200
2025-07-04	0.310	0.315	0.305	0.310	0.310	75,700
2025-07-03	0.290	0.310	0.285	0.310	0.310	494,200
2025-07-02	0.290	0.290	0.285	0.290	0.290	95,600
2025-07-01	0.290	0.290	0.285	0.290	0.290	93,300
2025-06-30	0.295	0.295	0.290	0.290	0.290	126,300
2025-06-26	0.290	0.295	0.290	0.295	0.295	59,400
2025-06-25	0.290	0.295	0.290	0.295	0.295	15,300
2025-06-24	0.300	0.300	0.290	0.290	0.290	32,900
2025-06-23	0.285	0.300	0.285	0.300	0.300	37,200
2025-06-20	0.290	0.290	0.290	0.290	0.290	89,000
2025-06-19	0.295	0.295	0.290	0.295	0.295	105,000
2025-06-18	0.295	0.295	0.295	0.295	0.295	0
2025-06-17	0.300	0.300	0.295	0.295	0.295	37,200
2025-06-16	0.295	0.305	0.295	0.305	0.305	76,100
2025-06-13	0.300	0.300	0.295	0.295	0.295	37,000
2025-06-12	0.300	0.305	0.290	0.305	0.305	26,700
2025-06-11	0.300	0.300	0.300	0.300	0.300	100,000
2025-06-10	0.305	0.320	0.305	0.305	0.305	11,100
2025-06-09	0.305	0.305	0.305	0.305	0.305	32,300
2025-06-06	0.300	0.315	0.300	0.315	0.315	13,700
2025-06-05	0.300	0.300	0.300	0.300	0.300	100
2025-06-04	0.315	0.315	0.300	0.300	0.300	60,200
2025-06-03	0.310	0.320	0.300	0.315	0.315	31,400
2025-05-30	0.310	0.315	0.310	0.315	0.315	33,100
2025-05-29	0.305	0.345	0.305	0.315	0.315	1,805,300
2025-05-28	0.300	0.310	0.300	0.310	0.310	146,100
2025-05-27	0.300	0.300	0.300	0.300	0.300	138,700
2025-05-26	0.315	0.315	0.300	0.300	0.300	70,000
2025-05-23	0.305	0.320	0.305	0.320	0.320	50,000

← NewerPage 6 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.