Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.325	0.325	0.320	0.320	0.320	345,600
2025-02-19	0.350	0.350	0.325	0.330	0.330	1,208,000
2025-02-18	0.360	0.360	0.355	0.355	0.355	219,300
2025-02-17	0.365	0.365	0.360	0.360	0.360	449,500
2025-02-14	0.380	0.380	0.365	0.370	0.370	1,231,100
2025-02-13	0.385	0.385	0.375	0.380	0.380	602,900
2025-02-12	0.395	0.400	0.385	0.385	0.385	514,400
2025-02-10	0.400	0.400	0.390	0.395	0.395	525,700
2025-02-07	0.395	0.420	0.395	0.405	0.405	1,029,500
2025-02-06	0.405	0.405	0.395	0.395	0.395	294,600
2025-02-05	0.395	0.410	0.395	0.405	0.405	918,300
2025-02-04	0.380	0.400	0.380	0.390	0.390	371,900
2025-02-03	0.390	0.395	0.380	0.380	0.380	593,200
2025-01-31	0.390	0.405	0.390	0.400	0.400	445,100
2025-01-28	0.385	0.410	0.375	0.390	0.390	727,000
2025-01-27	0.430	0.430	0.385	0.385	0.385	1,677,200
2025-01-24	0.445	0.445	0.420	0.430	0.430	699,400
2025-01-23	0.445	0.445	0.430	0.445	0.445	1,043,300
2025-01-22	0.415	0.455	0.415	0.445	0.445	4,271,600
2025-01-21	0.415	0.420	0.410	0.415	0.415	941,900
2025-01-20	0.405	0.415	0.395	0.400	0.400	2,007,200
2025-01-17	0.370	0.400	0.365	0.395	0.395	1,504,000
2025-01-16	0.390	0.390	0.370	0.380	0.380	872,700
2025-01-15	0.415	0.420	0.375	0.375	0.375	2,181,600
2025-01-14	0.400	0.415	0.400	0.410	0.410	1,445,400
2025-01-13	0.410	0.410	0.395	0.400	0.400	1,982,600
2025-01-10	0.430	0.445	0.400	0.415	0.415	3,832,200
2025-01-09	0.460	0.475	0.435	0.440	0.440	2,225,800
2025-01-08	0.480	0.480	0.455	0.455	0.455	1,824,200
2025-01-07	0.475	0.495	0.475	0.480	0.480	8,079,400
2025-01-06	0.450	0.470	0.445	0.470	0.470	2,606,100
2025-01-03	0.450	0.455	0.435	0.450	0.450	1,194,700
2025-01-02	0.460	0.475	0.455	0.455	0.455	3,520,400
2024-12-31	0.445	0.455	0.430	0.455	0.455	2,296,900
2024-12-30	0.445	0.455	0.440	0.445	0.445	940,900
2024-12-27	0.465	0.470	0.440	0.445	0.445	2,785,200
2024-12-26	0.445	0.470	0.440	0.465	0.465	6,161,000
2024-12-24	0.415	0.445	0.415	0.445	0.445	3,651,300
2024-12-23	0.440	0.440	0.405	0.410	0.410	3,010,300
2024-12-20	0.420	0.455	0.420	0.440	0.440	4,725,800
2024-12-19	0.420	0.430	0.405	0.425	0.425	1,758,000
2024-12-18	0.430	0.465	0.415	0.425	0.425	9,769,600
2024-12-17	0.360	0.440	0.360	0.430	0.430	11,052,600
2024-12-16	0.375	0.375	0.360	0.360	0.360	955,300
2024-12-13	0.385	0.385	0.370	0.375	0.375	909,300
2024-12-12	0.385	0.390	0.370	0.385	0.385	1,514,800
2024-12-11	0.375	0.390	0.375	0.385	0.385	789,900
2024-12-10	0.385	0.400	0.375	0.375	0.375	2,650,400
2024-12-09	0.365	0.400	0.365	0.385	0.385	6,158,500
2024-12-06	0.325	0.360	0.325	0.360	0.360	3,012,900
2024-12-05	0.335	0.340	0.325	0.325	0.325	1,088,700
2024-12-04	0.345	0.345	0.335	0.335	0.335	921,000
2024-12-03	0.330	0.350	0.330	0.345	0.345	3,331,500
2024-12-02	0.290	0.340	0.290	0.330	0.330	4,045,600
2024-11-29	0.280	0.300	0.280	0.295	0.295	1,438,000
2024-11-28	0.290	0.290	0.275	0.280	0.280	302,600
2024-11-27	0.265	0.290	0.265	0.290	0.290	1,612,100
2024-11-26	0.270	0.270	0.260	0.265	0.265	172,300
2024-11-25	0.260	0.270	0.260	0.265	0.265	374,400
2024-11-22	0.290	0.290	0.265	0.265	0.265	1,287,200

← NewerPage 8 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.