Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.310	0.310	0.300	0.310	0.310	146,800
2025-05-21	0.320	0.320	0.310	0.310	0.310	390,400
2025-05-20	0.320	0.320	0.320	0.320	0.320	29,000
2025-05-19	0.335	0.335	0.320	0.320	0.320	371,200
2025-05-16	0.345	0.345	0.330	0.335	0.335	25,100
2025-05-15	0.355	0.355	0.350	0.350	0.350	214,300
2025-05-14	0.335	0.370	0.335	0.355	0.355	985,400
2025-05-13	0.340	0.345	0.335	0.335	0.335	154,800
2025-05-09	0.340	0.350	0.340	0.340	0.340	367,200
2025-05-08	0.320	0.345	0.310	0.335	0.335	938,500
2025-05-07	0.310	0.320	0.310	0.320	0.320	63,500
2025-05-06	0.315	0.320	0.310	0.315	0.315	278,100
2025-05-05	0.330	0.330	0.315	0.325	0.325	394,000
2025-05-02	0.325	0.330	0.320	0.330	0.330	338,500
2025-04-30	0.315	0.340	0.315	0.330	0.330	976,900
2025-04-29	0.320	0.330	0.315	0.315	0.315	440,300
2025-04-28	0.310	0.325	0.305	0.320	0.320	957,700
2025-04-25	0.300	0.310	0.300	0.310	0.310	114,600
2025-04-24	0.310	0.310	0.305	0.310	0.310	118,100
2025-04-23	0.300	0.310	0.295	0.310	0.310	157,100
2025-04-22	0.290	0.290	0.290	0.290	0.290	28,200
2025-04-21	0.290	0.290	0.290	0.290	0.290	26,400
2025-04-18	0.295	0.300	0.290	0.300	0.300	105,800
2025-04-17	0.290	0.300	0.290	0.300	0.300	75,900
2025-04-16	0.300	0.300	0.290	0.290	0.290	83,100
2025-04-15	0.290	0.290	0.285	0.290	0.290	75,300
2025-04-14	0.310	0.310	0.300	0.300	0.300	143,400
2025-04-11	0.300	0.310	0.290	0.300	0.300	144,400
2025-04-10	0.290	0.300	0.290	0.300	0.300	432,000
2025-04-09	0.275	0.275	0.265	0.275	0.275	298,100
2025-04-08	0.275	0.300	0.275	0.280	0.280	151,800
2025-04-07	0.295	0.295	0.275	0.275	0.275	771,200
2025-04-04	0.320	0.325	0.300	0.305	0.305	33,200
2025-04-03	0.305	0.315	0.305	0.315	0.315	97,400
2025-04-02	0.325	0.325	0.310	0.315	0.315	148,000
2025-03-28	0.335	0.335	0.335	0.335	0.335	40,200
2025-03-27	0.355	0.355	0.340	0.345	0.345	158,100
2025-03-26	0.355	0.355	0.345	0.355	0.355	160,600
2025-03-25	0.355	0.360	0.350	0.355	0.355	160,100
2025-03-24	0.345	0.365	0.345	0.355	0.355	1,023,300
2025-03-21	0.320	0.355	0.320	0.345	0.345	1,274,100
2025-03-20	0.310	0.320	0.310	0.320	0.320	223,400
2025-03-19	0.310	0.315	0.310	0.310	0.310	86,100
2025-03-17	0.310	0.315	0.310	0.310	0.310	328,300
2025-03-14	0.285	0.300	0.285	0.300	0.300	177,200
2025-03-13	0.280	0.300	0.280	0.285	0.285	178,500
2025-03-12	0.290	0.305	0.280	0.280	0.280	479,900
2025-03-11	0.290	0.295	0.280	0.290	0.290	495,000
2025-03-10	0.305	0.305	0.290	0.290	0.290	408,800
2025-03-07	0.310	0.310	0.305	0.310	0.310	129,300
2025-03-06	0.300	0.315	0.300	0.310	0.310	597,600
2025-03-05	0.290	0.300	0.290	0.300	0.300	481,600
2025-03-04	0.300	0.300	0.285	0.290	0.290	557,500
2025-03-03	0.330	0.330	0.300	0.300	0.300	162,900
2025-02-28	0.310	0.345	0.295	0.330	0.330	1,060,500
2025-02-27	0.305	0.310	0.305	0.310	0.310	267,300
2025-02-26	0.295	0.305	0.295	0.300	0.300	151,000
2025-02-25	0.315	0.315	0.295	0.305	0.305	303,500
2025-02-24	0.330	0.330	0.315	0.315	0.315	310,200
2025-02-21	0.320	0.330	0.320	0.330	0.330	277,600

← NewerPage 7 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.