CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.530	0.540	0.530	0.530	0.506	2,942,100
2023-02-27	0.515	0.530	0.510	0.520	0.496	1,136,600
2023-02-24	0.510	0.515	0.500	0.515	0.492	294,800
2023-02-23	0.500	0.510	0.500	0.510	0.487	262,000
2023-02-22	0.510	0.510	0.495	0.505	0.482	637,100
2023-02-21	0.495	0.510	0.490	0.495	0.473	65,600
2023-02-20	0.505	0.505	0.495	0.495	0.473	466,100
2023-02-17	0.505	0.505	0.505	0.505	0.482	202,100
2023-02-16	0.505	0.505	0.505	0.505	0.482	100
2023-02-15	0.505	0.515	0.505	0.510	0.487	112,600
2023-02-14	0.510	0.510	0.505	0.510	0.487	228,400
2023-02-13	0.510	0.510	0.510	0.510	0.487	12,000
2023-02-10	0.510	0.515	0.510	0.510	0.487	207,900
2023-02-09	0.510	0.520	0.510	0.510	0.487	228,000
2023-02-08	0.515	0.515	0.510	0.515	0.492	83,500
2023-02-07	0.510	0.515	0.510	0.515	0.492	263,700
2023-02-03	0.510	0.515	0.510	0.510	0.487	161,000
2023-02-02	0.510	0.510	0.510	0.510	0.487	236,000
2023-01-31	0.505	0.510	0.505	0.505	0.482	130,900
2023-01-30	0.500	0.500	0.500	0.500	0.477	60,300
2023-01-27	0.520	0.520	0.510	0.510	0.487	223,600
2023-01-26	0.510	0.520	0.505	0.515	0.492	358,500
2023-01-25	0.505	0.510	0.505	0.510	0.487	89,100
2023-01-20	0.495	0.495	0.495	0.495	0.473	6,500
2023-01-19	0.495	0.495	0.495	0.495	0.473	70,000
2023-01-18	0.485	0.485	0.485	0.485	0.463	6,000
2023-01-17	0.490	0.490	0.480	0.480	0.458	27,000
2023-01-16	0.490	0.500	0.490	0.500	0.477	377,000
2023-01-13	0.490	0.500	0.490	0.500	0.477	453,000
2023-01-12	0.495	0.500	0.490	0.500	0.477	497,200
2023-01-11	0.500	0.500	0.495	0.495	0.473	25,000
2023-01-10	0.495	0.495	0.495	0.495	0.473	30,000
2023-01-09	0.505	0.505	0.495	0.495	0.473	58,500
2023-01-06	0.490	0.490	0.490	0.490	0.468	51,700
2023-01-05	0.490	0.490	0.490	0.490	0.468	8,400
2023-01-04	0.490	0.495	0.490	0.495	0.473	13,100
2022-12-30	0.490	0.490	0.490	0.490	0.468	10,000
2022-12-29	0.495	0.495	0.490	0.490	0.468	29,100
2022-12-27	0.495	0.495	0.495	0.495	0.473	57,000
2022-12-23	0.490	0.495	0.490	0.495	0.473	13,000
2022-12-22	0.490	0.490	0.490	0.490	0.468	78,400
2022-12-21	0.485	0.490	0.485	0.490	0.468	10,100
2022-12-20	0.510	0.510	0.500	0.500	0.477	37,300
2022-12-19	0.490	0.500	0.490	0.500	0.477	117,500
2022-12-16	0.490	0.490	0.490	0.490	0.468	20,000
2022-12-15	0.490	0.490	0.490	0.490	0.468	26,600
2022-12-14	0.490	0.500	0.490	0.500	0.477	210,000
2022-12-13	0.480	0.485	0.480	0.485	0.463	641,600
2022-12-12	0.490	0.490	0.485	0.485	0.463	90,000
2022-12-09	0.480	0.485	0.480	0.485	0.463	186,500
2022-12-08	0.500	0.500	0.480	0.480	0.458	89,000
2022-12-07	0.490	0.490	0.490	0.490	0.468	113,500
2022-12-06	0.495	0.500	0.490	0.490	0.468	159,000
2022-12-05	0.485	0.500	0.480	0.500	0.477	539,800
2022-12-02	0.480	0.480	0.480	0.480	0.458	40,000
2022-12-01	0.480	0.480	0.480	0.480	0.458	276,000
2022-11-30	0.475	0.485	0.475	0.475	0.453	236,500
2022-11-29	0.475	0.475	0.465	0.475	0.453	16,000
2022-11-25	0.480	0.480	0.470	0.475	0.453	75,000
2022-11-24	0.470	0.480	0.460	0.480	0.458	85,700

← NewerPage 16 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.