CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.745	0.745	0.735	0.745	0.711	590,800
2024-02-19	0.725	0.750	0.725	0.745	0.711	2,230,400
2024-02-16	0.720	0.735	0.720	0.735	0.702	1,269,100
2024-02-15	0.725	0.730	0.710	0.725	0.692	1,059,100
2024-02-14	0.720	0.730	0.705	0.730	0.697	1,428,900
2024-02-13	0.710	0.725	0.710	0.725	0.692	494,700
2024-02-09	0.715	0.725	0.710	0.725	0.692	266,000
2024-02-08	0.725	0.725	0.710	0.715	0.683	450,200
2024-02-07	0.730	0.730	0.715	0.725	0.692	720,000
2024-02-06	0.720	0.725	0.700	0.720	0.687	863,200
2024-02-05	0.730	0.730	0.710	0.720	0.687	331,800
2024-02-02	0.730	0.735	0.710	0.725	0.692	2,575,100
2024-01-31	0.740	0.740	0.715	0.730	0.697	1,051,000
2024-01-30	0.745	0.745	0.730	0.735	0.702	1,507,000
2024-01-29	0.745	0.750	0.735	0.745	0.711	4,015,900
2024-01-26	0.730	0.750	0.720	0.740	0.706	5,077,900
2024-01-24	0.720	0.735	0.720	0.730	0.697	3,484,800
2024-01-23	0.725	0.730	0.720	0.720	0.687	1,458,100
2024-01-22	0.720	0.735	0.710	0.725	0.692	1,451,900
2024-01-19	0.705	0.720	0.700	0.715	0.683	398,000
2024-01-18	0.710	0.720	0.700	0.700	0.668	643,300
2024-01-17	0.725	0.730	0.705	0.725	0.692	1,735,100
2024-01-16	0.715	0.740	0.705	0.725	0.692	2,317,300
2024-01-15	0.735	0.735	0.710	0.720	0.687	944,600
2024-01-12	0.720	0.740	0.720	0.725	0.692	3,280,200
2024-01-11	0.705	0.715	0.690	0.715	0.683	2,118,700
2024-01-10	0.700	0.705	0.690	0.700	0.668	635,000
2024-01-09	0.700	0.700	0.690	0.700	0.668	331,600
2024-01-08	0.695	0.700	0.685	0.700	0.668	1,053,900
2024-01-05	0.675	0.695	0.675	0.690	0.659	910,600
2024-01-04	0.705	0.705	0.670	0.685	0.654	2,243,300
2024-01-03	0.705	0.715	0.695	0.700	0.668	1,386,100
2024-01-02	0.705	0.715	0.690	0.705	0.673	1,329,000
2023-12-29	0.700	0.715	0.700	0.700	0.668	2,398,700
2023-12-28	0.705	0.710	0.695	0.710	0.678	749,300
2023-12-27	0.695	0.710	0.690	0.700	0.668	1,961,700
2023-12-26	0.685	0.715	0.675	0.700	0.668	2,864,800
2023-12-22	0.680	0.690	0.675	0.685	0.654	666,800
2023-12-21	0.665	0.690	0.665	0.680	0.649	1,008,500
2023-12-20	0.670	0.675	0.665	0.670	0.640	444,500
2023-12-19	0.690	0.690	0.665	0.670	0.640	1,335,800
2023-12-18	0.665	0.690	0.660	0.690	0.659	1,016,000
2023-12-15	0.650	0.670	0.650	0.670	0.640	506,600
2023-12-14	0.650	0.655	0.645	0.655	0.625	322,500
2023-12-13	0.660	0.660	0.645	0.650	0.620	681,800
2023-12-12	0.670	0.670	0.650	0.655	0.625	536,900
2023-12-11	0.645	0.685	0.645	0.675	0.644	2,666,900
2023-12-08	0.640	0.650	0.640	0.645	0.616	888,800
2023-12-07	0.640	0.645	0.635	0.640	0.611	910,900
2023-12-06	0.650	0.650	0.640	0.640	0.611	1,410,100
2023-12-05	0.645	0.665	0.645	0.655	0.625	1,681,200
2023-12-04	0.655	0.655	0.640	0.655	0.625	1,679,200
2023-12-01	0.685	0.685	0.650	0.655	0.625	8,419,100
2023-11-30	0.710	0.710	0.690	0.700	0.668	1,251,100
2023-11-29	0.705	0.715	0.680	0.710	0.678	3,409,700
2023-11-28	0.715	0.720	0.695	0.700	0.668	3,724,500
2023-11-27	0.750	0.750	0.715	0.725	0.692	3,058,600
2023-11-24	0.745	0.770	0.745	0.760	0.725	5,116,900
2023-11-23	0.770	0.775	0.745	0.745	0.711	6,941,700
2023-11-22	0.755	0.775	0.755	0.770	0.735	6,295,500

← NewerPage 12 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.