CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.510	0.515	0.510	0.510	0.487	73,000
2022-08-18	0.500	0.505	0.500	0.505	0.482	129,700
2022-08-17	0.515	0.515	0.495	0.500	0.477	904,700
2022-08-16	0.515	0.520	0.505	0.520	0.496	607,500
2022-08-15	0.515	0.515	0.505	0.515	0.492	115,700
2022-08-12	0.510	0.515	0.510	0.510	0.487	87,700
2022-08-11	0.510	0.510	0.510	0.510	0.487	194,500
2022-08-10	0.510	0.510	0.505	0.510	0.487	72,000
2022-08-09	0.510	0.515	0.510	0.515	0.492	23,800
2022-08-08	0.515	0.515	0.510	0.510	0.487	131,000
2022-08-05	0.505	0.515	0.505	0.515	0.492	40,000
2022-08-04	0.505	0.510	0.505	0.510	0.487	29,100
2022-08-03	0.505	0.505	0.505	0.505	0.482	110,000
2022-08-02	0.510	0.510	0.505	0.510	0.487	144,000
2022-08-01	0.510	0.510	0.510	0.510	0.487	49,000
2022-07-29	0.510	0.515	0.510	0.515	0.492	24,100
2022-07-28	0.510	0.510	0.510	0.510	0.487	191,200
2022-07-27	0.510	0.510	0.510	0.510	0.487	75,000
2022-07-26	0.510	0.515	0.510	0.510	0.487	196,600
2022-07-25	0.525	0.525	0.510	0.510	0.487	215,200
2022-07-22	0.520	0.525	0.515	0.525	0.501	70,000
2022-07-21	0.510	0.520	0.510	0.520	0.496	80,800
2022-07-20	0.510	0.520	0.510	0.520	0.496	167,400
2022-07-19	0.515	0.515	0.515	0.515	0.492	100
2022-07-18	0.520	0.520	0.520	0.520	0.496	1,000
2022-07-15	0.525	0.525	0.515	0.515	0.492	1,300
2022-07-14	0.525	0.525	0.515	0.520	0.496	278,800
2022-07-13	0.525	0.530	0.525	0.525	0.501	252,100
2022-07-12	0.520	0.530	0.520	0.525	0.501	696,700
2022-07-08	0.525	0.525	0.520	0.520	0.496	281,900
2022-07-07	0.520	0.520	0.520	0.520	0.496	12,500
2022-07-06	0.530	0.530	0.525	0.525	0.501	26,000
2022-07-05	0.525	0.530	0.520	0.525	0.501	111,800
2022-07-04	0.515	0.525	0.515	0.525	0.501	246,400
2022-07-01	0.520	0.530	0.520	0.520	0.496	259,300
2022-06-30	0.530	0.530	0.515	0.525	0.501	185,200
2022-06-29	0.525	0.525	0.515	0.525	0.501	371,500
2022-06-28	0.515	0.525	0.510	0.525	0.501	403,100
2022-06-27	0.510	0.520	0.505	0.515	0.492	955,400
2022-06-24	0.520	0.525	0.510	0.525	0.501	329,000
2022-06-23	0.525	0.535	0.520	0.520	0.496	600,500
2022-06-22	0.520	0.550	0.520	0.520	0.496	6,499,500
2022-06-21	0.510	0.515	0.510	0.515	0.492	104,600
2022-06-20	0.515	0.515	0.505	0.510	0.487	449,300
2022-06-17	0.515	0.515	0.510	0.510	0.487	225,000
2022-06-16	0.520	0.525	0.520	0.520	0.496	231,000
2022-06-15	0.520	0.520	0.505	0.515	0.492	245,700
2022-06-14	0.505	0.510	0.495	0.510	0.487	598,700
2022-06-13	0.530	0.535	0.505	0.505	0.482	1,144,500
2022-06-10	0.535	0.535	0.525	0.530	0.506	316,900
2022-06-09	0.530	0.535	0.530	0.535	0.511	483,700
2022-06-08	0.530	0.535	0.525	0.535	0.511	468,600
2022-06-07	0.530	0.530	0.520	0.525	0.501	106,600
2022-06-03	0.525	0.530	0.525	0.530	0.506	617,800
2022-06-02	0.530	0.535	0.525	0.530	0.506	1,116,300
2022-06-01	0.505	0.525	0.505	0.525	0.501	1,287,600
2022-05-31	0.495	0.505	0.490	0.505	0.482	523,900
2022-05-30	0.510	0.510	0.490	0.510	0.487	946,600
2022-05-27	0.515	0.515	0.505	0.510	0.487	134,400
2022-05-26	0.525	0.525	0.505	0.515	0.492	770,100

← NewerPage 18 of 21 · 1,228 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.