CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.790	0.790	0.780	0.780	0.750	1,350,700
2024-05-17	0.780	0.790	0.770	0.790	0.759	738,800
2024-05-16	0.780	0.785	0.765	0.770	0.740	216,700
2024-05-15	0.780	0.785	0.760	0.770	0.740	967,900
2024-05-14	0.800	0.800	0.790	0.790	0.759	1,319,100
2024-05-13	0.790	0.800	0.785	0.800	0.769	944,000
2024-05-10	0.795	0.800	0.785	0.795	0.764	1,643,800
2024-05-09	0.785	0.795	0.785	0.795	0.764	1,978,900
2024-05-08	0.785	0.790	0.780	0.785	0.755	683,700
2024-05-07	0.790	0.795	0.780	0.790	0.759	800,300
2024-05-06	0.790	0.795	0.785	0.795	0.764	1,055,300
2024-05-03	0.780	0.800	0.770	0.795	0.764	1,140,100
2024-05-02	0.795	0.795	0.765	0.780	0.750	955,600
2024-04-30	0.800	0.800	0.785	0.795	0.764	890,200
2024-04-29	0.780	0.800	0.780	0.800	0.769	2,120,600
2024-04-26	0.775	0.790	0.770	0.785	0.755	1,070,800
2024-04-25	0.800	0.800	0.780	0.790	0.759	4,332,000
2024-04-24	0.735	0.800	0.735	0.800	0.769	8,265,900
2024-04-23	0.705	0.735	0.705	0.735	0.706	1,846,800
2024-04-22	0.670	0.700	0.670	0.700	0.673	738,900
2024-04-19	0.690	0.690	0.665	0.665	0.639	308,300
2024-04-18	0.690	0.690	0.665	0.690	0.663	964,700
2024-04-17	0.665	0.695	0.665	0.690	0.663	401,000
2024-04-16	0.700	0.700	0.660	0.670	0.644	1,509,600
2024-04-15	0.710	0.710	0.700	0.700	0.673	299,400
2024-04-12	0.705	0.710	0.700	0.710	0.682	177,200
2024-04-09	0.705	0.705	0.700	0.705	0.678	173,600
2024-04-08	0.705	0.710	0.695	0.705	0.678	451,100
2024-04-05	0.715	0.715	0.705	0.705	0.678	311,900
2024-04-04	0.715	0.715	0.705	0.710	0.682	414,700
2024-04-03	0.710	0.715	0.705	0.715	0.687	556,100
2024-04-02	0.710	0.720	0.705	0.720	0.687	819,600
2024-04-01	0.705	0.710	0.700	0.710	0.678	729,100
2024-03-29	0.720	0.725	0.700	0.705	0.673	1,863,000
2024-03-27	0.715	0.725	0.715	0.725	0.692	711,800
2024-03-26	0.730	0.730	0.715	0.730	0.697	813,700
2024-03-25	0.730	0.735	0.720	0.735	0.702	432,500
2024-03-22	0.720	0.735	0.720	0.735	0.702	748,200
2024-03-21	0.735	0.735	0.715	0.730	0.697	743,400
2024-03-20	0.735	0.735	0.725	0.735	0.702	555,200
2024-03-19	0.715	0.735	0.710	0.735	0.702	798,300
2024-03-18	0.735	0.735	0.715	0.720	0.687	1,291,600
2024-03-15	0.740	0.745	0.725	0.735	0.702	1,063,200
2024-03-14	0.740	0.750	0.740	0.740	0.706	253,100
2024-03-13	0.740	0.745	0.730	0.735	0.702	982,200
2024-03-12	0.760	0.765	0.735	0.745	0.711	1,096,000
2024-03-11	0.740	0.765	0.740	0.765	0.730	628,700
2024-03-08	0.750	0.755	0.740	0.740	0.706	836,500
2024-03-07	0.765	0.765	0.745	0.755	0.721	454,900
2024-03-06	0.745	0.765	0.735	0.765	0.730	718,100
2024-03-05	0.750	0.765	0.735	0.745	0.711	1,143,200
2024-03-04	0.775	0.790	0.755	0.755	0.721	1,000,000
2024-03-01	0.750	0.800	0.750	0.775	0.740	3,048,200
2024-02-29	0.785	0.790	0.750	0.750	0.716	4,484,800
2024-02-28	0.805	0.805	0.780	0.785	0.749	5,308,300
2024-02-27	0.805	0.835	0.805	0.820	0.783	10,745,000
2024-02-26	0.800	0.810	0.785	0.810	0.773	4,811,100
2024-02-23	0.785	0.810	0.785	0.805	0.768	7,483,300
2024-02-22	0.750	0.790	0.740	0.790	0.754	9,280,100
2024-02-21	0.745	0.750	0.735	0.750	0.716	2,255,700

← NewerPage 11 of 21 · 1,227 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.