Capital A Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.520	0.530	0.510	0.520	0.520	23,371,199
2026-01-21	0.530	0.535	0.505	0.515	0.515	33,851,699
2026-01-20	0.505	0.540	0.500	0.525	0.525	58,319,898
2026-01-19	0.555	0.560	0.500	0.505	0.505	109,928,602
2026-01-16	0.535	0.560	0.525	0.545	0.545	72,800,492
2026-01-15	0.565	0.575	0.520	0.530	0.530	79,091,695
2026-01-14	0.450	0.550	0.445	0.545	0.545	135,694,297
2026-01-13	0.420	0.445	0.410	0.440	0.440	43,249,398
2026-01-12	0.410	0.420	0.400	0.420	0.420	34,327,000
2026-01-09	0.415	0.420	0.405	0.405	0.405	19,207,400
2026-01-08	0.410	0.420	0.405	0.415	0.415	18,420,699
2026-01-07	0.445	0.445	0.400	0.405	0.405	89,815,695
2026-01-06	0.425	0.450	0.420	0.445	0.445	30,114,500
2026-01-05	0.410	0.430	0.405	0.425	0.425	29,160,500
2026-01-02	0.410	0.415	0.405	0.410	0.410	9,049,400
2025-12-31	0.420	0.420	0.405	0.415	0.415	11,575,500
2025-12-30	0.420	0.425	0.410	0.420	0.420	13,602,900
2025-12-29	0.395	0.415	0.390	0.415	0.415	17,153,100
2025-12-26	0.395	0.405	0.390	0.395	0.395	8,048,200
2025-12-24	0.395	0.400	0.380	0.395	0.395	18,160,400
2025-12-23	0.395	0.400	0.390	0.390	0.390	12,104,100
2025-12-22	0.400	0.400	0.390	0.395	0.395	7,765,900
2025-12-19	0.395	0.400	0.390	0.400	0.400	10,517,800
2025-12-18	0.400	0.400	0.390	0.395	0.395	10,670,500
2025-12-17	0.405	0.405	0.395	0.405	0.405	9,079,100
2025-12-16	0.395	0.410	0.390	0.400	0.400	23,192,801
2025-12-15	0.425	0.425	0.395	0.400	0.400	22,925,100
2025-12-12	0.390	0.430	0.390	0.425	0.425	47,863,301
2025-12-11	0.390	0.395	0.380	0.390	0.390	11,352,700
2025-12-10	0.395	0.400	0.385	0.395	0.395	7,846,900
2025-12-09	0.400	0.405	0.390	0.395	0.395	18,396,900
2025-12-08	0.380	0.415	0.380	0.395	0.395	32,107,100
2025-12-05	0.380	0.385	0.375	0.380	0.380	14,147,900
2025-12-04	0.390	0.410	0.380	0.380	0.380	45,807,102
2025-12-03	0.400	0.400	0.375	0.390	0.390	36,969,699
2025-12-02	0.325	0.465	0.325	0.400	0.400	156,904,891
2025-12-01	0.248	0.253	0.240	0.249	0.249	18,764,699
2025-11-28	0.248	0.249	0.245	0.248	0.248	19,901,301
2025-11-27	0.252	0.253	0.245	0.246	0.246	22,776,699
2025-11-26	0.259	0.264	0.250	0.252	0.252	23,657,000
2025-11-25	0.262	0.269	0.258	0.258	0.258	21,584,900
2025-11-24	0.277	0.281	0.261	0.262	0.262	26,582,301
2025-11-21	0.265	0.275	0.261	0.275	0.275	24,116,400
2025-11-20	0.256	0.278	0.255	0.267	0.267	36,501,000
2025-11-19	0.262	0.264	0.252	0.253	0.253	15,804,400
2025-11-18	0.267	0.267	0.259	0.262	0.262	9,091,200
2025-11-17	0.262	0.271	0.262	0.267	0.267	7,214,400
2025-11-14	0.265	0.267	0.261	0.262	0.262	6,341,600
2025-11-13	0.268	0.271	0.265	0.267	0.267	11,990,800
2025-11-12	0.271	0.274	0.268	0.268	0.268	8,000,200
2025-11-11	0.274	0.275	0.271	0.271	0.271	7,204,100
2025-11-10	0.277	0.281	0.271	0.274	0.274	11,184,000
2025-11-07	0.278	0.278	0.274	0.275	0.275	4,668,300
2025-11-06	0.281	0.284	0.277	0.280	0.280	4,971,100
2025-11-05	0.272	0.281	0.272	0.281	0.281	9,627,900
2025-11-04	0.278	0.278	0.271	0.274	0.274	10,222,900
2025-11-03	0.288	0.290	0.278	0.278	0.278	13,851,400
2025-10-31	0.294	0.297	0.285	0.288	0.288	20,989,801
2025-10-30	0.294	0.300	0.291	0.294	0.294	21,083,900
2025-10-29	0.284	0.294	0.278	0.291	0.291	36,592,801

← NewerPage 4 of 5 · 246 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.