CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	0.680	0.685	0.670	0.680	0.654	203,600
2024-08-15	0.680	0.685	0.675	0.680	0.654	183,000
2024-08-14	0.695	0.695	0.685	0.685	0.658	62,300
2024-08-13	0.705	0.705	0.680	0.695	0.668	135,800
2024-08-12	0.695	0.720	0.695	0.715	0.687	361,400
2024-08-09	0.725	0.725	0.695	0.710	0.682	160,400
2024-08-08	0.665	0.720	0.665	0.705	0.678	642,900
2024-08-07	0.660	0.670	0.645	0.660	0.634	233,400
2024-08-06	0.590	0.685	0.590	0.660	0.634	878,200
2024-08-05	0.700	0.700	0.600	0.630	0.606	1,574,600
2024-08-02	0.710	0.710	0.700	0.710	0.682	307,800
2024-08-01	0.725	0.725	0.710	0.720	0.692	280,600
2024-07-31	0.715	0.725	0.715	0.725	0.697	549,600
2024-07-30	0.720	0.730	0.710	0.710	0.682	429,600
2024-07-29	0.715	0.730	0.705	0.715	0.687	168,100
2024-07-26	0.740	0.740	0.695	0.715	0.687	801,400
2024-07-25	0.745	0.750	0.735	0.740	0.711	189,400
2024-07-24	0.755	0.755	0.735	0.745	0.716	292,000
2024-07-23	0.745	0.755	0.745	0.750	0.721	236,500
2024-07-22	0.750	0.755	0.740	0.750	0.721	212,800
2024-07-19	0.765	0.775	0.745	0.750	0.721	610,600
2024-07-18	0.775	0.775	0.755	0.760	0.731	366,100
2024-07-17	0.770	0.780	0.755	0.775	0.745	403,300
2024-07-16	0.780	0.780	0.755	0.765	0.735	183,600
2024-07-15	0.755	0.775	0.750	0.775	0.745	1,014,700
2024-07-12	0.745	0.760	0.745	0.755	0.726	155,700
2024-07-11	0.760	0.760	0.745	0.745	0.716	240,200
2024-07-10	0.745	0.765	0.735	0.765	0.735	466,400
2024-07-09	0.755	0.755	0.745	0.745	0.716	160,700
2024-07-05	0.745	0.760	0.745	0.750	0.721	379,900
2024-07-04	0.740	0.750	0.735	0.745	0.716	262,900
2024-07-03	0.750	0.760	0.730	0.745	0.716	1,250,600
2024-07-02	0.755	0.760	0.750	0.755	0.726	231,900
2024-07-01	0.770	0.770	0.755	0.755	0.726	73,500
2024-06-28	0.765	0.770	0.765	0.770	0.740	364,700
2024-06-27	0.765	0.780	0.755	0.755	0.726	270,100
2024-06-26	0.750	0.780	0.750	0.765	0.735	862,600
2024-06-25	0.765	0.770	0.745	0.755	0.726	263,200
2024-06-24	0.770	0.770	0.750	0.760	0.731	171,000
2024-06-21	0.755	0.765	0.755	0.765	0.735	261,700
2024-06-20	0.755	0.765	0.745	0.755	0.726	549,000
2024-06-19	0.765	0.770	0.745	0.765	0.735	885,100
2024-06-18	0.790	0.790	0.750	0.765	0.735	1,067,700
2024-06-14	0.770	0.800	0.770	0.790	0.759	4,259,700
2024-06-13	0.740	0.770	0.740	0.765	0.735	695,000
2024-06-12	0.760	0.770	0.725	0.755	0.726	636,300
2024-06-11	0.770	0.770	0.750	0.760	0.731	464,500
2024-06-10	0.745	0.775	0.745	0.765	0.735	758,500
2024-06-07	0.750	0.760	0.730	0.745	0.716	525,300
2024-06-06	0.725	0.755	0.710	0.750	0.721	1,278,600
2024-06-05	0.705	0.730	0.705	0.720	0.692	691,400
2024-06-04	0.710	0.715	0.690	0.700	0.673	864,700
2024-05-31	0.735	0.735	0.675	0.700	0.673	4,209,900
2024-05-30	0.745	0.755	0.740	0.740	0.711	233,400
2024-05-29	0.745	0.750	0.735	0.740	0.711	821,200
2024-05-28	0.760	0.780	0.740	0.750	0.721	1,144,000
2024-05-27	0.760	0.760	0.740	0.755	0.726	971,200
2024-05-24	0.750	0.760	0.745	0.750	0.721	295,300
2024-05-23	0.765	0.775	0.750	0.755	0.726	467,300
2024-05-21	0.780	0.780	0.765	0.765	0.735	561,400

← NewerPage 10 of 21 · 1,224 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.