CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.695	0.710	0.680	0.690	0.659	4,030,000
2023-08-23	0.675	0.695	0.665	0.695	0.663	5,877,000
2023-08-22	0.665	0.680	0.660	0.675	0.644	2,822,000
2023-08-21	0.670	0.680	0.655	0.670	0.640	5,101,500
2023-08-18	0.670	0.670	0.655	0.670	0.640	1,029,000
2023-08-17	0.675	0.680	0.665	0.675	0.644	1,356,400
2023-08-16	0.660	0.680	0.650	0.675	0.644	5,608,500
2023-08-15	0.665	0.670	0.655	0.660	0.630	1,062,000
2023-08-14	0.645	0.665	0.645	0.665	0.635	3,603,000
2023-08-11	0.650	0.650	0.645	0.650	0.620	249,100
2023-08-10	0.650	0.655	0.645	0.655	0.625	216,100
2023-08-09	0.650	0.650	0.640	0.650	0.620	577,100
2023-08-08	0.635	0.650	0.630	0.650	0.620	2,566,700
2023-08-07	0.640	0.645	0.635	0.640	0.611	233,100
2023-08-04	0.635	0.655	0.630	0.645	0.616	2,632,700
2023-08-03	0.630	0.645	0.625	0.645	0.616	1,087,100
2023-08-02	0.640	0.640	0.635	0.640	0.611	214,900
2023-08-01	0.645	0.650	0.635	0.645	0.616	655,300
2023-07-31	0.645	0.645	0.630	0.645	0.616	1,691,100
2023-07-28	0.650	0.655	0.640	0.650	0.620	206,200
2023-07-27	0.640	0.660	0.640	0.650	0.620	2,787,200
2023-07-26	0.650	0.660	0.645	0.650	0.620	1,093,600
2023-07-25	0.645	0.665	0.645	0.655	0.625	1,213,100
2023-07-24	0.655	0.660	0.645	0.655	0.625	507,200
2023-07-21	0.665	0.675	0.650	0.660	0.630	2,279,900
2023-07-20	0.670	0.680	0.650	0.665	0.635	2,631,400
2023-07-18	0.685	0.695	0.670	0.670	0.640	1,282,500
2023-07-17	0.665	0.685	0.665	0.685	0.654	1,713,900
2023-07-14	0.675	0.680	0.660	0.670	0.640	741,900
2023-07-13	0.650	0.685	0.645	0.680	0.649	3,336,700
2023-07-12	0.655	0.660	0.635	0.650	0.620	2,025,300
2023-07-11	0.660	0.660	0.645	0.650	0.620	825,300
2023-07-10	0.630	0.665	0.630	0.660	0.630	3,833,600
2023-07-07	0.630	0.635	0.620	0.635	0.606	802,900
2023-07-06	0.625	0.630	0.620	0.630	0.601	331,700
2023-07-05	0.615	0.630	0.610	0.630	0.601	520,400
2023-07-04	0.615	0.620	0.610	0.620	0.592	295,400
2023-07-03	0.625	0.630	0.615	0.625	0.597	397,000
2023-06-30	0.640	0.640	0.615	0.630	0.601	767,700
2023-06-28	0.615	0.635	0.615	0.635	0.606	1,246,900
2023-06-27	0.615	0.620	0.605	0.620	0.592	576,200
2023-06-26	0.605	0.620	0.605	0.620	0.592	998,000
2023-06-23	0.615	0.620	0.610	0.615	0.587	616,300
2023-06-22	0.610	0.615	0.610	0.615	0.587	397,600
2023-06-21	0.615	0.620	0.605	0.615	0.587	535,800
2023-06-20	0.615	0.620	0.605	0.615	0.587	449,800
2023-06-19	0.635	0.635	0.610	0.620	0.592	1,020,900
2023-06-16	0.625	0.635	0.620	0.625	0.597	416,200
2023-06-15	0.635	0.635	0.625	0.630	0.601	395,000
2023-06-14	0.635	0.640	0.630	0.635	0.606	166,300
2023-06-13	0.620	0.640	0.605	0.640	0.611	833,300
2023-06-12	0.635	0.635	0.570	0.615	0.587	1,079,200
2023-06-09	0.645	0.650	0.630	0.635	0.606	439,000
2023-06-08	0.630	0.650	0.625	0.645	0.616	2,499,600
2023-06-07	0.665	0.670	0.625	0.625	0.597	2,759,900
2023-06-06	0.665	0.670	0.645	0.670	0.640	1,377,400
2023-06-02	0.655	0.665	0.650	0.665	0.635	410,200
2023-06-01	0.685	0.685	0.650	0.660	0.630	646,300
2023-05-31	0.665	0.695	0.665	0.680	0.649	1,721,500
2023-05-30	0.660	0.665	0.655	0.665	0.635	805,300

← NewerPage 14 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.