Capital A Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	0.291	0.294	0.277	0.281	0.281	17,859,100
2021-11-24	0.291	0.297	0.290	0.294	0.294	16,512,801
2021-11-23	0.291	0.297	0.290	0.291	0.291	31,908,000
2021-11-22	0.300	0.303	0.290	0.300	0.300	26,030,000
2021-11-19	0.326	0.329	0.284	0.306	0.306	90,530,094
2021-11-18	0.326	0.332	0.326	0.329	0.329	8,042,400
2021-11-17	0.329	0.332	0.326	0.326	0.326	7,991,900
2021-11-16	0.335	0.341	0.329	0.329	0.329	13,618,500
2021-11-15	0.332	0.341	0.329	0.335	0.335	16,677,900
2021-11-12	0.326	0.335	0.323	0.332	0.332	16,059,600
2021-11-11	0.326	0.332	0.323	0.326	0.326	20,084,301
2021-11-10	0.329	0.332	0.323	0.326	0.326	16,204,000
2021-11-09	0.335	0.344	0.329	0.329	0.329	31,303,199
2021-11-08	0.329	0.347	0.329	0.332	0.332	27,917,000
2021-11-05	0.326	0.329	0.320	0.326	0.326	9,469,900
2021-11-03	0.329	0.332	0.320	0.323	0.323	7,556,800
2021-11-02	0.326	0.332	0.326	0.329	0.329	10,843,900
2021-11-01	0.329	0.332	0.320	0.326	0.326	22,579,500
2021-10-29	0.335	0.341	0.332	0.338	0.338	11,820,600
2021-10-28	0.335	0.335	0.326	0.335	0.335	13,395,900
2021-10-27	0.323	0.341	0.320	0.332	0.332	32,429,699
2021-10-26	0.320	0.326	0.320	0.323	0.323	8,274,600
2021-10-25	0.320	0.329	0.315	0.320	0.320	26,736,600
2021-10-22	0.320	0.320	0.309	0.317	0.317	31,748,400

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

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.