CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.735	0.760	0.730	0.755	0.721	8,109,800
2023-11-20	0.715	0.740	0.705	0.740	0.706	7,405,900
2023-11-17	0.685	0.720	0.670	0.715	0.683	7,229,200
2023-11-16	0.685	0.685	0.670	0.685	0.654	2,057,500
2023-11-15	0.655	0.685	0.655	0.680	0.649	6,531,900
2023-11-14	0.645	0.670	0.645	0.655	0.625	5,010,800
2023-11-10	0.635	0.645	0.630	0.645	0.616	950,900
2023-11-09	0.635	0.640	0.630	0.640	0.611	381,200
2023-11-08	0.630	0.645	0.630	0.640	0.611	1,753,800
2023-11-07	0.635	0.635	0.625	0.635	0.606	232,300
2023-11-06	0.640	0.640	0.630	0.635	0.606	497,700
2023-11-03	0.635	0.640	0.625	0.640	0.611	1,405,300
2023-11-02	0.625	0.635	0.620	0.635	0.606	936,000
2023-11-01	0.620	0.625	0.615	0.625	0.597	304,200
2023-10-31	0.615	0.625	0.615	0.625	0.597	513,800
2023-10-30	0.625	0.625	0.610	0.615	0.587	1,264,800
2023-10-27	0.615	0.630	0.615	0.625	0.597	1,201,400
2023-10-26	0.620	0.630	0.610	0.615	0.587	1,264,900
2023-10-25	0.615	0.630	0.615	0.625	0.597	1,317,000
2023-10-24	0.610	0.620	0.605	0.615	0.587	1,018,600
2023-10-23	0.620	0.620	0.605	0.610	0.582	1,809,000
2023-10-20	0.615	0.620	0.610	0.615	0.587	568,500
2023-10-19	0.620	0.620	0.610	0.615	0.587	1,952,000
2023-10-18	0.625	0.625	0.610	0.620	0.592	2,122,000
2023-10-17	0.640	0.640	0.620	0.630	0.601	1,372,800
2023-10-16	0.665	0.665	0.630	0.640	0.611	12,412,200
2023-10-13	0.625	0.640	0.620	0.640	0.611	2,981,500
2023-10-12	0.615	0.625	0.615	0.625	0.597	402,300
2023-10-11	0.610	0.620	0.610	0.615	0.587	218,600
2023-10-10	0.610	0.615	0.605	0.610	0.582	596,700
2023-10-09	0.610	0.615	0.600	0.610	0.582	1,167,900
2023-10-06	0.605	0.615	0.605	0.610	0.582	612,600
2023-10-05	0.610	0.615	0.600	0.610	0.582	1,693,800
2023-10-04	0.605	0.615	0.605	0.610	0.582	558,700
2023-10-03	0.625	0.630	0.610	0.610	0.582	2,810,900
2023-10-02	0.635	0.635	0.620	0.625	0.597	2,111,000
2023-09-29	0.635	0.635	0.630	0.635	0.606	520,900
2023-09-27	0.635	0.640	0.630	0.640	0.611	609,400
2023-09-26	0.650	0.650	0.640	0.640	0.611	204,000
2023-09-25	0.640	0.650	0.635	0.650	0.620	569,500
2023-09-22	0.635	0.640	0.630	0.640	0.611	1,113,800
2023-09-21	0.635	0.640	0.630	0.640	0.611	820,800
2023-09-20	0.640	0.650	0.635	0.640	0.611	615,200
2023-09-19	0.650	0.650	0.640	0.640	0.611	664,600
2023-09-18	0.645	0.650	0.635	0.650	0.620	807,500
2023-09-15	0.640	0.650	0.635	0.650	0.620	936,000
2023-09-14	0.635	0.645	0.635	0.645	0.616	579,700
2023-09-13	0.640	0.645	0.630	0.640	0.611	742,100
2023-09-12	0.635	0.645	0.630	0.640	0.611	491,000
2023-09-11	0.635	0.640	0.630	0.635	0.606	310,700
2023-09-08	0.635	0.645	0.625	0.635	0.606	1,616,400
2023-09-07	0.645	0.650	0.620	0.630	0.601	4,590,900
2023-09-06	0.655	0.665	0.640	0.645	0.616	3,321,800
2023-09-05	0.675	0.680	0.650	0.655	0.625	3,996,400
2023-09-04	0.685	0.695	0.670	0.670	0.640	4,963,000
2023-09-01	0.675	0.695	0.675	0.685	0.654	4,960,700
2023-08-30	0.680	0.695	0.665	0.685	0.654	5,988,300
2023-08-29	0.685	0.690	0.675	0.685	0.654	2,368,000
2023-08-28	0.700	0.700	0.680	0.690	0.659	3,588,300
2023-08-25	0.685	0.700	0.675	0.700	0.668	2,608,500

← NewerPage 13 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.