Capital A Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.215	0.215	0.200	0.205	0.205	13,787,800
2026-10-19	0.215	0.220	0.215	0.215	0.215	5,270,600
2026-10-16	0.225	0.225	0.215	0.215	0.215	4,435,800
2026-10-15	0.215	0.230	0.215	0.220	0.220	15,712,400
2026-10-14	0.220	0.220	0.210	0.215	0.215	5,359,600
2026-10-13	0.220	0.225	0.210	0.215	0.215	7,902,400
2026-10-12	0.225	0.225	0.210	0.220	0.220	19,650,100
2026-10-09	0.220	0.230	0.220	0.225	0.225	12,893,100
2026-10-08	0.225	0.230	0.220	0.220	0.220	8,358,500
2026-10-07	0.235	0.240	0.225	0.225	0.225	5,201,000
2026-10-06	0.230	0.235	0.225	0.235	0.235	7,658,400
2026-10-05	0.235	0.240	0.225	0.225	0.225	18,711,900
2026-10-02	0.245	0.250	0.235	0.235	0.235	14,623,800
2026-10-01	0.245	0.250	0.240	0.240	0.240	8,254,100
2026-09-30	0.245	0.255	0.245	0.245	0.245	14,235,900
2026-09-29	0.245	0.250	0.240	0.240	0.240	10,446,400
2026-09-28	0.245	0.255	0.240	0.245	0.245	14,274,400
2026-09-25	0.250	0.255	0.240	0.245	0.245	26,303,600
2026-09-24	0.250	0.255	0.250	0.250	0.250	5,429,200
2026-09-23	0.280	0.280	0.250	0.255	0.255	43,553,602
2026-09-22	0.245	0.280	0.245	0.270	0.270	63,635,102
2026-09-21	0.245	0.260	0.240	0.240	0.240	32,909,898
2026-09-18	0.225	0.245	0.215	0.235	0.235	67,357,000
2026-09-17	0.270	0.275	0.225	0.230	0.230	135,003,203
2026-09-15	0.280	0.290	0.275	0.275	0.275	13,438,700
2026-09-14	0.290	0.290	0.280	0.285	0.285	7,845,900
2026-09-11	0.290	0.295	0.285	0.290	0.290	7,922,200
2026-09-10	0.285	0.295	0.275	0.290	0.290	20,210,600
2026-09-09	0.285	0.295	0.280	0.285	0.285	13,655,200
2026-09-08	0.290	0.295	0.285	0.285	0.285	21,307,400
2026-09-07	0.310	0.310	0.285	0.290	0.290	37,542,301
2026-09-04	0.325	0.325	0.305	0.310	0.310	22,735,100
2026-09-03	0.325	0.335	0.320	0.325	0.325	14,986,900
2026-09-02	0.325	0.325	0.320	0.320	0.320	2,681,900
2026-09-01	0.340	0.345	0.320	0.325	0.325	18,579,000
2026-08-28	0.340	0.345	0.335	0.340	0.340	12,701,200
2026-08-27	0.340	0.340	0.330	0.330	0.330	9,125,700
2026-08-26	0.325	0.340	0.320	0.335	0.335	9,815,400
2026-08-24	0.320	0.325	0.315	0.320	0.320	11,764,900
2026-08-21	0.340	0.340	0.315	0.320	0.320	29,033,100
2026-08-20	0.335	0.345	0.330	0.340	0.340	18,421,900
2026-08-19	0.350	0.350	0.335	0.340	0.340	25,722,199
2026-08-18	0.360	0.365	0.350	0.350	0.350	17,348,301
2026-08-17	0.365	0.370	0.360	0.365	0.365	8,862,100
2026-08-14	0.365	0.375	0.360	0.365	0.365	15,452,500
2026-08-13	0.370	0.375	0.365	0.370	0.370	6,128,100
2026-08-12	0.370	0.375	0.365	0.370	0.370	10,615,900
2026-08-11	0.375	0.380	0.370	0.370	0.370	3,228,700
2026-08-10	0.370	0.380	0.370	0.375	0.375	10,485,300
2026-08-07	0.370	0.375	0.370	0.370	0.370	2,664,400
2026-08-06	0.380	0.380	0.370	0.370	0.370	6,816,100
2026-08-05	0.375	0.380	0.370	0.380	0.380	4,590,000
2026-08-04	0.370	0.375	0.365	0.370	0.370	7,058,500
2026-08-03	0.375	0.380	0.365	0.365	0.365	7,913,500
2026-07-31	0.365	0.375	0.365	0.370	0.370	8,477,300
2026-07-30	0.365	0.370	0.360	0.360	0.360	7,303,900
2026-07-29	0.380	0.380	0.365	0.365	0.365	14,292,700
2026-07-28	0.380	0.380	0.375	0.380	0.380	4,169,400
2026-07-27	0.375	0.385	0.370	0.380	0.380	13,618,900
2026-07-24	0.375	0.380	0.365	0.370	0.370	11,115,200

Page 1 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.