CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.565	0.600	0.565	0.590	0.590	393,200
2026-10-16	0.570	0.575	0.555	0.565	0.565	547,400
2026-10-15	0.615	0.615	0.565	0.570	0.570	388,400
2026-10-14	0.585	0.595	0.575	0.580	0.580	1,310,700
2026-10-13	0.615	0.615	0.585	0.590	0.590	1,079,900
2026-10-12	0.640	0.640	0.590	0.595	0.595	1,519,300
2026-10-09	0.635	0.635	0.610	0.620	0.620	455,400
2026-10-08	0.635	0.640	0.620	0.625	0.625	1,043,400
2026-10-07	0.650	0.655	0.605	0.635	0.635	3,237,700
2026-10-06	0.640	0.655	0.640	0.645	0.645	1,269,000
2026-10-05	0.620	0.650	0.620	0.635	0.635	3,218,600
2026-10-02	0.570	0.625	0.570	0.610	0.610	5,176,500
2026-10-01	0.570	0.570	0.565	0.570	0.570	254,800
2026-09-30	0.545	0.580	0.545	0.565	0.565	2,936,900
2026-09-29	0.535	0.550	0.535	0.550	0.550	1,190,400
2026-09-28	0.535	0.545	0.535	0.535	0.535	755,300
2026-09-25	0.530	0.530	0.530	0.530	0.530	333,800
2026-09-24	0.530	0.535	0.525	0.530	0.530	669,100
2026-09-23	0.530	0.530	0.525	0.530	0.530	396,500
2026-09-22	0.530	0.535	0.525	0.530	0.530	727,100
2026-09-21	0.530	0.535	0.525	0.525	0.525	756,400
2026-09-18	0.535	0.535	0.525	0.530	0.530	112,100
2026-09-17	0.525	0.535	0.525	0.535	0.535	120,200
2026-09-16	0.530	0.530	0.530	0.530	0.530	0
2026-09-15	0.535	0.545	0.525	0.530	0.530	615,000
2026-09-14	0.550	0.550	0.525	0.535	0.535	1,418,000
2026-09-11	0.525	0.570	0.525	0.545	0.545	2,627,300
2026-09-10	0.525	0.530	0.525	0.525	0.525	446,200
2026-09-09	0.525	0.525	0.520	0.525	0.525	1,105,800
2026-09-08	0.525	0.530	0.525	0.525	0.525	289,300
2026-09-07	0.525	0.525	0.525	0.525	0.525	61,100
2026-09-04	0.540	0.540	0.520	0.525	0.525	409,600
2026-09-03	0.525	0.525	0.525	0.525	0.525	105,600
2026-09-02	0.525	0.530	0.520	0.525	0.525	89,500
2026-09-01	0.520	0.525	0.520	0.525	0.525	747,500
2026-08-31	0.520	0.520	0.520	0.520	0.520	0
2026-08-28	0.520	0.520	0.520	0.520	0.520	172,600
2026-08-27	0.535	0.535	0.520	0.520	0.520	1,686,400
2026-08-26	0.540	0.545	0.530	0.535	0.535	1,268,800
2026-08-25	0.535	0.535	0.535	0.535	0.535	0
2026-08-24	0.530	0.540	0.525	0.535	0.535	781,500
2026-08-21	0.525	0.535	0.525	0.525	0.525	1,423,000
2026-08-20	0.530	0.530	0.525	0.525	0.525	593,800
2026-08-19	0.525	0.530	0.525	0.525	0.525	787,600
2026-08-18	0.525	0.535	0.525	0.525	0.525	1,034,900
2026-08-17	0.525	0.530	0.520	0.520	0.520	1,529,900
2026-08-14	0.525	0.530	0.520	0.525	0.525	252,900
2026-08-13	0.520	0.525	0.520	0.525	0.525	36,600
2026-08-12	0.520	0.530	0.520	0.520	0.520	1,071,200
2026-08-11	0.525	0.525	0.520	0.520	0.520	534,100
2026-08-10	0.520	0.525	0.515	0.520	0.520	1,625,300
2026-08-07	0.525	0.525	0.515	0.515	0.515	1,750,600
2026-08-06	0.535	0.535	0.515	0.530	0.530	85,300
2026-08-05	0.525	0.535	0.515	0.515	0.515	598,600
2026-08-04	0.530	0.535	0.530	0.535	0.535	261,000
2026-08-03	0.535	0.540	0.530	0.535	0.535	451,200
2026-07-31	0.530	0.535	0.525	0.535	0.535	138,000
2026-07-30	0.530	0.535	0.520	0.525	0.525	250,500
2026-07-29	0.535	0.535	0.510	0.530	0.530	283,900
2026-07-28	0.530	0.530	0.525	0.525	0.525	561,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.0100 MYR
2025-04-03	0.0100 MYR
2024-04-03	0.0050 MYR
2020-06-23	0.0025 MYR
2019-04-08	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.