CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.660	0.670	0.655	0.660	0.630	601,100
2023-05-26	0.675	0.680	0.650	0.665	0.635	1,296,000
2023-05-25	0.690	0.710	0.690	0.700	0.668	1,639,800
2023-05-24	0.725	0.730	0.685	0.690	0.659	3,143,800
2023-05-23	0.735	0.740	0.715	0.725	0.692	1,251,400
2023-05-22	0.740	0.750	0.730	0.735	0.702	844,800
2023-05-19	0.725	0.745	0.725	0.740	0.706	1,992,800
2023-05-18	0.730	0.735	0.715	0.725	0.692	1,207,500
2023-05-17	0.715	0.740	0.715	0.720	0.687	1,273,500
2023-05-16	0.705	0.720	0.705	0.715	0.683	1,274,400
2023-05-15	0.740	0.760	0.695	0.705	0.673	6,764,500
2023-05-12	0.715	0.745	0.715	0.740	0.706	1,395,800
2023-05-11	0.745	0.750	0.725	0.725	0.692	1,482,400
2023-05-10	0.750	0.755	0.735	0.750	0.716	1,769,600
2023-05-09	0.740	0.755	0.730	0.750	0.716	3,273,300
2023-05-08	0.710	0.750	0.710	0.750	0.716	7,237,100
2023-05-05	0.695	0.710	0.680	0.705	0.673	1,844,400
2023-05-03	0.705	0.710	0.690	0.700	0.668	461,300
2023-05-02	0.700	0.710	0.690	0.705	0.673	1,016,700
2023-04-28	0.705	0.720	0.690	0.700	0.668	1,976,300
2023-04-27	0.690	0.705	0.690	0.700	0.668	958,100
2023-04-26	0.695	0.710	0.680	0.695	0.663	1,191,900
2023-04-25	0.680	0.700	0.680	0.695	0.663	1,105,000
2023-04-20	0.680	0.690	0.660	0.675	0.644	2,508,900
2023-04-19	0.695	0.715	0.680	0.685	0.654	1,581,700
2023-04-18	0.700	0.710	0.690	0.700	0.668	1,593,200
2023-04-17	0.720	0.720	0.690	0.700	0.668	2,656,800
2023-04-14	0.730	0.730	0.715	0.725	0.692	1,368,000
2023-04-13	0.735	0.735	0.720	0.725	0.692	1,134,800
2023-04-12	0.730	0.750	0.720	0.725	0.692	2,522,200
2023-04-11	0.735	0.745	0.720	0.730	0.697	1,326,200
2023-04-10	0.745	0.745	0.720	0.735	0.702	2,116,900
2023-04-07	0.755	0.765	0.720	0.740	0.706	3,482,100
2023-04-06	0.750	0.765	0.740	0.755	0.721	2,109,500
2023-04-05	0.755	0.765	0.750	0.750	0.716	3,134,600
2023-04-04	0.735	0.770	0.720	0.765	0.730	9,280,300
2023-04-03	0.730	0.750	0.720	0.730	0.697	3,984,500
2023-03-31	0.735	0.745	0.710	0.720	0.687	3,747,800
2023-03-30	0.695	0.745	0.685	0.740	0.706	7,475,300
2023-03-29	0.705	0.705	0.680	0.695	0.663	3,847,600
2023-03-28	0.750	0.760	0.680	0.700	0.668	10,504,300
2023-03-27	0.750	0.770	0.730	0.745	0.711	8,026,400
2023-03-24	0.705	0.745	0.705	0.740	0.706	11,079,500
2023-03-23	0.690	0.705	0.675	0.705	0.673	3,337,600
2023-03-22	0.660	0.705	0.655	0.695	0.663	10,029,000
2023-03-21	0.660	0.665	0.640	0.650	0.620	1,624,100
2023-03-20	0.640	0.665	0.615	0.660	0.630	2,830,900
2023-03-17	0.675	0.715	0.620	0.640	0.611	14,960,400
2023-03-16	0.595	0.685	0.585	0.680	0.649	13,793,500
2023-03-15	0.595	0.605	0.585	0.590	0.563	796,600
2023-03-14	0.600	0.610	0.580	0.595	0.568	1,352,700
2023-03-13	0.580	0.610	0.560	0.600	0.573	1,451,500
2023-03-10	0.610	0.610	0.585	0.585	0.558	2,752,500
2023-03-09	0.620	0.620	0.605	0.610	0.582	1,259,300
2023-03-08	0.620	0.635	0.600	0.615	0.587	3,542,700
2023-03-07	0.600	0.635	0.595	0.615	0.587	10,091,200
2023-03-06	0.545	0.590	0.545	0.590	0.563	6,695,900
2023-03-03	0.525	0.540	0.520	0.540	0.515	1,309,100
2023-03-02	0.510	0.530	0.510	0.525	0.501	473,000
2023-03-01	0.530	0.530	0.510	0.510	0.487	352,300

← NewerPage 15 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.