Capital A Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.375	0.380	0.370	0.375	0.375	6,364,700
2026-07-22	0.375	0.380	0.370	0.370	0.370	11,485,500
2026-07-21	0.380	0.385	0.375	0.375	0.375	8,310,200
2026-07-20	0.380	0.385	0.375	0.380	0.380	13,690,800
2026-07-17	0.390	0.390	0.380	0.380	0.380	17,663,301
2026-07-16	0.390	0.395	0.385	0.390	0.390	9,342,700
2026-07-15	0.385	0.400	0.380	0.390	0.390	15,491,000
2026-07-14	0.395	0.395	0.385	0.385	0.385	15,378,300
2026-07-13	0.400	0.400	0.390	0.395	0.395	8,348,800
2026-07-10	0.400	0.405	0.395	0.400	0.400	4,978,400
2026-07-09	0.395	0.400	0.395	0.395	0.395	7,245,400
2026-07-08	0.400	0.405	0.395	0.395	0.395	11,367,100
2026-07-07	0.405	0.405	0.395	0.400	0.400	19,199,801
2026-07-06	0.405	0.410	0.400	0.405	0.405	10,099,300
2026-07-03	0.410	0.415	0.405	0.405	0.405	16,886,699
2026-07-02	0.410	0.415	0.405	0.410	0.410	12,568,800
2026-07-01	0.405	0.415	0.405	0.405	0.405	8,181,700
2026-06-30	0.415	0.415	0.405	0.405	0.405	6,204,800
2026-06-29	0.410	0.420	0.405	0.415	0.415	11,801,700
2026-06-26	0.415	0.420	0.405	0.415	0.415	15,594,300
2026-06-25	0.420	0.420	0.405	0.415	0.415	21,191,100
2026-06-24	0.430	0.430	0.410	0.420	0.420	27,168,000
2026-06-23	0.430	0.430	0.420	0.430	0.430	23,798,801
2026-06-22	0.435	0.440	0.420	0.425	0.425	22,926,199
2026-06-19	0.445	0.445	0.430	0.440	0.440	22,633,199
2026-06-18	0.435	0.450	0.435	0.445	0.445	32,201,500
2026-06-16	0.435	0.440	0.425	0.435	0.435	17,223,100
2026-06-15	0.405	0.435	0.405	0.435	0.435	41,749,602
2026-06-12	0.405	0.410	0.390	0.400	0.400	41,664,898
2026-06-11	0.395	0.400	0.390	0.400	0.400	10,034,100
2026-06-10	0.410	0.410	0.390	0.400	0.400	38,932,199
2026-06-09	0.410	0.415	0.405	0.415	0.415	16,291,600
2026-06-08	0.415	0.420	0.405	0.405	0.405	31,574,801
2026-06-05	0.425	0.430	0.415	0.420	0.420	14,206,500
2026-06-04	0.430	0.435	0.420	0.420	0.420	22,766,199
2026-06-03	0.445	0.450	0.430	0.430	0.430	25,309,500
2026-05-29	0.440	0.450	0.435	0.445	0.445	18,976,699
2026-05-28	0.435	0.440	0.430	0.440	0.440	14,013,500
2026-05-26	0.430	0.435	0.430	0.430	0.430	7,524,200
2026-05-25	0.445	0.450	0.425	0.430	0.430	40,484,602
2026-05-22	0.445	0.450	0.435	0.435	0.435	19,259,500
2026-05-21	0.435	0.450	0.435	0.440	0.440	14,954,300
2026-05-20	0.460	0.475	0.425	0.430	0.430	86,855,203
2026-05-19	0.410	0.450	0.405	0.440	0.440	37,653,301
2026-05-18	0.420	0.420	0.405	0.410	0.410	19,507,699
2026-05-15	0.425	0.430	0.415	0.420	0.420	21,915,801
2026-05-14	0.440	0.440	0.425	0.430	0.430	16,518,199
2026-05-13	0.425	0.435	0.420	0.435	0.435	11,215,700
2026-05-12	0.435	0.440	0.420	0.420	0.420	23,963,199
2026-05-11	0.435	0.440	0.430	0.435	0.435	11,412,500
2026-05-08	0.440	0.440	0.430	0.440	0.440	15,474,600
2026-05-07	0.440	0.450	0.435	0.445	0.445	56,248,102
2026-05-06	0.430	0.440	0.425	0.435	0.435	32,537,801
2026-05-05	0.430	0.435	0.415	0.425	0.425	20,969,801
2026-05-04	0.435	0.440	0.430	0.430	0.430	17,777,199
2026-04-30	0.440	0.445	0.430	0.430	0.430	18,806,699
2026-04-29	0.440	0.445	0.435	0.440	0.440	14,148,100
2026-04-28	0.450	0.450	0.435	0.440	0.440	20,876,699
2026-04-27	0.440	0.445	0.435	0.445	0.445	22,183,199
2026-04-24	0.440	0.450	0.435	0.440	0.440	26,794,199

← NewerPage 2 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-29	0.2621 MYR
2019-03-11	0.0349 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.