CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.470	0.470	0.465	0.470	0.449	64,000
2022-11-22	0.470	0.470	0.470	0.470	0.449	29,300
2022-11-21	0.465	0.470	0.465	0.470	0.449	25,700
2022-11-17	0.465	0.470	0.465	0.470	0.449	65,000
2022-11-16	0.480	0.480	0.465	0.465	0.444	17,200
2022-11-15	0.480	0.480	0.470	0.470	0.449	30,500
2022-11-14	0.480	0.480	0.480	0.480	0.458	30,000
2022-11-11	0.480	0.480	0.480	0.480	0.458	38,000
2022-11-09	0.485	0.485	0.480	0.480	0.458	162,000
2022-11-08	0.485	0.485	0.485	0.485	0.463	39,000
2022-11-07	0.480	0.485	0.475	0.480	0.458	169,600
2022-11-03	0.480	0.480	0.480	0.480	0.458	10,000
2022-11-02	0.475	0.475	0.475	0.475	0.453	500
2022-11-01	0.475	0.480	0.475	0.475	0.453	66,100
2022-10-31	0.480	0.480	0.480	0.480	0.458	15,500
2022-10-28	0.475	0.480	0.470	0.480	0.458	181,700
2022-10-27	0.475	0.475	0.470	0.475	0.453	58,200
2022-10-26	0.475	0.475	0.475	0.475	0.453	22,400
2022-10-25	0.475	0.475	0.475	0.475	0.453	50,000
2022-10-21	0.470	0.475	0.470	0.475	0.453	40,000
2022-10-20	0.475	0.475	0.475	0.475	0.453	220,000
2022-10-19	0.470	0.470	0.470	0.470	0.449	8,000
2022-10-18	0.480	0.480	0.480	0.480	0.458	170,500
2022-10-17	0.475	0.475	0.465	0.465	0.444	142,500
2022-10-14	0.470	0.475	0.470	0.475	0.453	74,000
2022-10-13	0.470	0.470	0.470	0.470	0.449	84,600
2022-10-12	0.470	0.475	0.470	0.475	0.453	100,000
2022-10-11	0.475	0.480	0.470	0.470	0.449	520,000
2022-10-07	0.465	0.475	0.460	0.475	0.453	331,800
2022-10-06	0.465	0.470	0.465	0.470	0.449	54,900
2022-10-05	0.470	0.470	0.470	0.470	0.449	144,100
2022-10-04	0.475	0.475	0.475	0.475	0.453	55,000
2022-10-03	0.475	0.475	0.475	0.475	0.453	23,000
2022-09-30	0.480	0.480	0.480	0.480	0.458	60,000
2022-09-29	0.475	0.480	0.475	0.480	0.458	75,000
2022-09-28	0.485	0.490	0.480	0.480	0.458	64,000
2022-09-27	0.480	0.485	0.480	0.485	0.463	120,400
2022-09-26	0.485	0.485	0.480	0.480	0.458	87,100
2022-09-23	0.485	0.490	0.485	0.490	0.468	60,200
2022-09-22	0.485	0.485	0.480	0.485	0.463	359,000
2022-09-21	0.490	0.490	0.485	0.485	0.463	12,000
2022-09-20	0.490	0.495	0.490	0.490	0.468	88,500
2022-09-19	0.490	0.500	0.485	0.500	0.477	111,900
2022-09-15	0.500	0.500	0.495	0.500	0.477	96,000
2022-09-14	0.500	0.500	0.495	0.500	0.477	93,700
2022-09-13	0.500	0.500	0.500	0.500	0.477	30,500
2022-09-12	0.495	0.500	0.490	0.500	0.477	442,300
2022-09-09	0.495	0.500	0.495	0.495	0.473	90,100
2022-09-08	0.495	0.495	0.495	0.495	0.473	47,000
2022-09-07	0.500	0.500	0.495	0.500	0.477	124,000
2022-09-06	0.505	0.505	0.505	0.505	0.482	25,000
2022-09-05	0.495	0.505	0.495	0.500	0.477	159,200
2022-09-02	0.495	0.505	0.495	0.505	0.482	145,300
2022-09-01	0.515	0.515	0.500	0.500	0.477	340,700
2022-08-30	0.500	0.510	0.500	0.510	0.487	10,000
2022-08-29	0.500	0.505	0.500	0.505	0.482	32,500
2022-08-26	0.510	0.510	0.510	0.510	0.487	55,000
2022-08-25	0.505	0.510	0.500	0.510	0.487	247,000
2022-08-22	0.510	0.510	0.510	0.510	0.487	83,000
2022-08-19	0.510	0.515	0.510	0.510	0.487	73,000

← NewerPage 17 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.