Capital A Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.450	0.455	0.440	0.445	0.445	13,035,900
2026-04-22	0.455	0.460	0.450	0.450	0.450	29,214,199
2026-04-21	0.460	0.470	0.455	0.460	0.460	32,324,600
2026-04-20	0.460	0.470	0.455	0.455	0.455	34,095,398
2026-04-17	0.460	0.480	0.450	0.470	0.470	57,025,898
2026-04-16	0.455	0.465	0.450	0.455	0.455	34,891,500
2026-04-15	0.440	0.455	0.435	0.450	0.450	29,892,000
2026-04-14	0.435	0.440	0.425	0.435	0.435	19,342,400
2026-04-13	0.440	0.440	0.425	0.430	0.430	17,739,301
2026-04-10	0.440	0.450	0.440	0.445	0.445	8,626,700
2026-04-09	0.460	0.465	0.435	0.440	0.440	27,972,600
2026-04-08	0.455	0.465	0.445	0.460	0.460	46,598,801
2026-04-07	0.430	0.435	0.425	0.430	0.430	13,407,600
2026-04-06	0.420	0.435	0.410	0.430	0.430	24,177,100
2026-04-03	0.420	0.430	0.415	0.420	0.420	16,122,800
2026-04-02	0.440	0.445	0.415	0.420	0.420	28,138,600
2026-04-01	0.425	0.445	0.420	0.435	0.435	48,542,602
2026-03-31	0.400	0.420	0.395	0.415	0.415	21,413,500
2026-03-30	0.405	0.410	0.385	0.390	0.390	55,728,500
2026-03-27	0.410	0.415	0.405	0.415	0.415	28,410,801
2026-03-26	0.410	0.415	0.405	0.410	0.410	11,611,600
2026-03-25	0.415	0.420	0.405	0.415	0.415	35,863,301
2026-03-24	0.435	0.435	0.395	0.405	0.405	65,802,297
2026-03-19	0.435	0.440	0.420	0.420	0.420	29,679,301
2026-03-18	0.440	0.465	0.435	0.445	0.445	40,047,199
2026-03-17	0.420	0.445	0.420	0.440	0.440	38,614,898
2026-03-16	0.405	0.425	0.405	0.415	0.415	21,728,699
2026-03-13	0.425	0.425	0.405	0.405	0.405	38,408,398
2026-03-12	0.415	0.435	0.405	0.430	0.430	45,496,301
2026-03-11	0.465	0.465	0.420	0.425	0.425	42,515,898
2026-03-10	0.450	0.455	0.425	0.450	0.450	98,867,906
2026-03-09	0.380	0.425	0.355	0.410	0.410	141,909,406
2026-03-06	0.450	0.455	0.425	0.430	0.430	88,470,797
2026-03-05	0.510	0.520	0.450	0.455	0.455	86,838,398
2026-03-04	0.500	0.505	0.485	0.500	0.500	40,064,398
2026-03-03	0.525	0.540	0.490	0.500	0.500	53,789,102
2026-03-02	0.525	0.540	0.515	0.520	0.520	72,721,508
2026-02-27	0.590	0.590	0.560	0.570	0.570	30,135,000
2026-02-26	0.615	0.620	0.585	0.590	0.590	43,336,602
2026-02-25	0.590	0.620	0.590	0.605	0.605	42,099,699
2026-02-24	0.585	0.600	0.580	0.590	0.590	22,355,801
2026-02-23	0.600	0.605	0.585	0.585	0.585	27,325,100
2026-02-20	0.605	0.605	0.585	0.595	0.595	20,714,900
2026-02-19	0.600	0.620	0.595	0.605	0.605	28,661,301
2026-02-16	0.575	0.600	0.570	0.595	0.595	19,050,699
2026-02-13	0.580	0.580	0.570	0.575	0.575	16,884,000
2026-02-12	0.580	0.590	0.575	0.580	0.580	15,745,200
2026-02-11	0.590	0.595	0.575	0.580	0.580	16,083,300
2026-02-10	0.580	0.605	0.580	0.590	0.590	32,711,199
2026-02-09	0.585	0.595	0.575	0.580	0.580	48,133,301
2026-02-06	0.565	0.580	0.560	0.570	0.570	28,735,500
2026-02-05	0.595	0.600	0.565	0.575	0.575	57,445,898
2026-02-04	0.600	0.620	0.590	0.595	0.595	42,818,602
2026-02-03	0.620	0.625	0.590	0.595	0.595	56,670,102
2026-01-30	0.640	0.645	0.610	0.615	0.615	62,326,500
2026-01-29	0.585	0.640	0.560	0.635	0.635	111,208,797
2026-01-28	0.580	0.590	0.555	0.585	0.585	69,173,797
2026-01-27	0.590	0.595	0.560	0.575	0.575	68,619,000
2026-01-26	0.555	0.610	0.550	0.590	0.590	136,977,906
2026-01-23	0.525	0.565	0.525	0.545	0.545	126,337,602

← NewerPage 3 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.