Cabnet Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.290	0.290	0.285	0.285	0.285	257,900
2024-11-20	0.295	0.300	0.285	0.295	0.295	520,500
2024-11-19	0.290	0.300	0.290	0.295	0.295	376,300
2024-11-18	0.295	0.295	0.285	0.290	0.290	329,800
2024-11-15	0.300	0.305	0.290	0.295	0.295	937,400
2024-11-14	0.310	0.310	0.300	0.310	0.310	583,500
2024-11-13	0.315	0.325	0.305	0.310	0.310	1,566,100
2024-11-12	0.335	0.335	0.315	0.315	0.315	435,900
2024-11-11	0.330	0.345	0.325	0.325	0.325	1,592,500
2024-11-08	0.345	0.345	0.330	0.330	0.330	288,000
2024-11-07	0.360	0.365	0.340	0.345	0.345	1,073,100
2024-11-06	0.320	0.355	0.320	0.355	0.355	1,875,500
2024-11-05	0.325	0.325	0.320	0.320	0.320	253,000
2024-11-04	0.315	0.330	0.315	0.325	0.325	486,800
2024-11-01	0.330	0.330	0.310	0.320	0.320	623,800
2024-10-30	0.330	0.335	0.325	0.330	0.330	342,700
2024-10-29	0.330	0.345	0.330	0.340	0.340	163,400
2024-10-28	0.350	0.355	0.330	0.330	0.330	928,500
2024-10-25	0.345	0.345	0.335	0.335	0.335	417,700
2024-10-24	0.350	0.355	0.345	0.350	0.350	483,900
2024-10-23	0.365	0.365	0.350	0.360	0.360	448,200
2024-10-22	0.370	0.370	0.345	0.365	0.365	1,005,100
2024-10-21	0.345	0.375	0.345	0.370	0.370	1,852,200
2024-10-18	0.330	0.350	0.330	0.350	0.350	427,100
2024-10-17	0.335	0.350	0.330	0.330	0.330	315,500
2024-10-16	0.340	0.350	0.330	0.335	0.335	888,800
2024-10-15	0.345	0.350	0.345	0.350	0.350	339,100
2024-10-14	0.365	0.365	0.340	0.340	0.340	1,321,100
2024-10-11	0.380	0.380	0.360	0.365	0.365	1,331,200
2024-10-10	0.380	0.390	0.380	0.385	0.385	1,086,600
2024-10-09	0.395	0.400	0.375	0.380	0.380	1,036,900
2024-10-08	0.375	0.395	0.370	0.390	0.390	1,280,100
2024-10-07	0.370	0.395	0.370	0.385	0.385	1,338,400
2024-10-04	0.385	0.385	0.365	0.375	0.375	989,100
2024-10-03	0.390	0.395	0.380	0.390	0.390	846,200
2024-10-02	0.410	0.410	0.385	0.390	0.390	1,445,200
2024-10-01	0.410	0.425	0.400	0.415	0.415	972,500
2024-09-30	0.415	0.425	0.400	0.410	0.410	754,100
2024-09-27	0.430	0.435	0.415	0.425	0.425	1,057,000
2024-09-26	0.445	0.445	0.430	0.445	0.445	394,300
2024-09-25	0.435	0.460	0.435	0.445	0.445	776,500
2024-09-24	0.455	0.455	0.440	0.445	0.445	783,400
2024-09-23	0.475	0.475	0.445	0.455	0.455	777,700
2024-09-20	0.485	0.485	0.460	0.470	0.470	792,200
2024-09-19	0.455	0.485	0.455	0.480	0.480	1,331,000
2024-09-18	0.445	0.460	0.440	0.455	0.455	997,800
2024-09-17	0.445	0.450	0.435	0.445	0.445	571,300
2024-09-13	0.425	0.455	0.425	0.450	0.450	1,661,900
2024-09-12	0.420	0.445	0.420	0.425	0.425	1,033,600
2024-09-11	0.430	0.435	0.405	0.420	0.420	1,697,700
2024-09-10	0.460	0.470	0.430	0.430	0.430	1,940,600
2024-09-09	0.440	0.455	0.430	0.450	0.450	838,700
2024-09-06	0.440	0.460	0.440	0.450	0.450	1,377,300
2024-09-05	0.480	0.480	0.445	0.445	0.445	2,244,200
2024-09-04	0.490	0.490	0.475	0.480	0.480	1,358,600
2024-09-03	0.520	0.525	0.495	0.505	0.505	2,695,300
2024-09-02	0.490	0.515	0.485	0.515	0.515	3,780,900
2024-08-30	0.455	0.495	0.455	0.490	0.490	2,082,000
2024-08-29	0.485	0.485	0.450	0.455	0.455	1,691,900
2024-08-28	0.465	0.505	0.465	0.485	0.485	2,982,500

← NewerPage 9 of 19 · 1,119 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.