Capital A Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.265	0.271	0.264	0.269	0.269	4,607,200
2025-01-28	0.268	0.271	0.265	0.265	0.265	5,491,700
2025-01-27	0.272	0.274	0.267	0.269	0.269	7,504,100
2025-01-24	0.268	0.275	0.267	0.272	0.272	8,055,200
2025-01-23	0.274	0.274	0.267	0.268	0.268	10,003,600
2025-01-22	0.280	0.281	0.271	0.274	0.274	11,304,100
2025-01-21	0.278	0.281	0.277	0.278	0.278	3,650,900
2025-01-20	0.271	0.278	0.269	0.277	0.277	8,584,200
2025-01-17	0.268	0.272	0.264	0.271	0.271	10,166,300
2025-01-16	0.269	0.272	0.267	0.268	0.268	5,468,700
2025-01-15	0.271	0.274	0.264	0.268	0.268	11,684,400
2025-01-14	0.271	0.275	0.269	0.269	0.269	7,537,300
2025-01-13	0.275	0.277	0.271	0.271	0.271	11,918,600
2025-01-10	0.278	0.281	0.275	0.277	0.277	7,276,200
2025-01-09	0.281	0.281	0.277	0.278	0.278	8,214,000
2025-01-08	0.288	0.290	0.278	0.281	0.281	13,192,400
2025-01-07	0.290	0.294	0.285	0.287	0.287	8,329,200
2025-01-06	0.297	0.297	0.288	0.290	0.290	10,256,800
2025-01-03	0.297	0.297	0.294	0.297	0.297	3,112,300
2025-01-02	0.291	0.300	0.291	0.297	0.297	7,140,500
2024-12-31	0.291	0.297	0.291	0.291	0.291	5,259,900
2024-12-30	0.294	0.297	0.288	0.294	0.294	7,329,900
2024-12-27	0.297	0.297	0.291	0.294	0.294	6,675,800
2024-12-26	0.288	0.300	0.285	0.297	0.297	18,488,699
2024-12-24	0.291	0.291	0.281	0.288	0.288	15,549,700
2024-12-23	0.277	0.285	0.277	0.285	0.285	15,445,200
2024-12-20	0.274	0.283	0.274	0.275	0.275	17,131,301
2024-12-19	0.278	0.281	0.272	0.275	0.275	23,409,100
2024-12-18	0.285	0.287	0.278	0.280	0.280	18,928,000
2024-12-17	0.290	0.291	0.284	0.285	0.285	11,839,500
2024-12-16	0.291	0.294	0.288	0.290	0.290	6,778,100
2024-12-13	0.290	0.294	0.288	0.291	0.291	8,532,400
2024-12-12	0.294	0.297	0.290	0.290	0.290	7,178,800
2024-12-11	0.288	0.297	0.287	0.294	0.294	16,255,600
2024-12-10	0.290	0.294	0.285	0.288	0.288	19,654,100
2024-12-09	0.291	0.294	0.288	0.290	0.290	10,205,300
2024-12-06	0.297	0.297	0.291	0.291	0.291	9,637,600
2024-12-05	0.291	0.297	0.290	0.297	0.297	13,035,200
2024-12-04	0.291	0.297	0.287	0.291	0.291	16,845,699
2024-12-03	0.291	0.294	0.287	0.291	0.291	11,416,000
2024-12-02	0.288	0.294	0.280	0.291	0.291	33,596,699
2024-11-29	0.315	0.315	0.291	0.291	0.291	38,720,000
2024-11-28	0.312	0.317	0.306	0.317	0.317	12,996,500
2024-11-27	0.309	0.317	0.306	0.312	0.312	16,491,199
2024-11-26	0.306	0.312	0.306	0.309	0.309	10,193,300
2024-11-25	0.306	0.309	0.300	0.306	0.306	12,225,200
2024-11-22	0.309	0.312	0.306	0.306	0.306	8,272,900
2024-11-21	0.312	0.315	0.306	0.309	0.309	9,075,700
2024-11-20	0.297	0.312	0.297	0.312	0.312	31,656,400
2024-11-19	0.294	0.303	0.294	0.300	0.300	18,664,801
2024-11-18	0.287	0.297	0.285	0.294	0.294	18,699,900
2024-11-15	0.288	0.291	0.284	0.287	0.287	10,351,200
2024-11-14	0.297	0.303	0.285	0.288	0.288	27,790,400
2024-11-13	0.297	0.303	0.294	0.297	0.297	21,139,301
2024-11-12	0.285	0.306	0.284	0.300	0.300	67,996,898
2024-11-11	0.281	0.287	0.280	0.285	0.285	13,278,400
2024-11-08	0.281	0.283	0.280	0.283	0.283	5,534,200
2024-11-07	0.284	0.285	0.277	0.281	0.281	20,958,000
2024-11-06	0.284	0.287	0.280	0.284	0.284	17,498,199
2024-11-05	0.285	0.287	0.283	0.283	0.283	5,741,200

← NewerPage 8 of 21 · 1,228 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.