CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.525	0.530	0.525	0.530	0.530	30,000
2026-07-24	0.520	0.525	0.520	0.525	0.525	123,300
2026-07-23	0.525	0.525	0.525	0.525	0.525	163,900
2026-07-22	0.525	0.530	0.520	0.525	0.525	293,000
2026-07-21	0.520	0.525	0.520	0.525	0.525	112,000
2026-07-20	0.520	0.520	0.520	0.520	0.520	45,400
2026-07-17	0.515	0.530	0.515	0.525	0.525	38,000
2026-07-16	0.515	0.525	0.515	0.520	0.520	315,100
2026-07-15	0.520	0.525	0.515	0.520	0.520	278,600
2026-07-14	0.520	0.530	0.520	0.525	0.525	170,000
2026-07-13	0.530	0.530	0.520	0.530	0.530	169,500
2026-07-10	0.515	0.525	0.515	0.520	0.520	158,400
2026-07-09	0.510	0.510	0.510	0.510	0.510	10,000
2026-07-08	0.505	0.510	0.505	0.510	0.510	350,000
2026-07-07	0.505	0.505	0.505	0.505	0.505	301,700
2026-07-06	0.505	0.520	0.505	0.505	0.505	429,400
2026-07-03	0.505	0.520	0.500	0.505	0.505	89,000
2026-07-02	0.500	0.515	0.500	0.505	0.505	293,700
2026-07-01	0.505	0.505	0.500	0.500	0.500	491,700
2026-06-30	0.505	0.510	0.500	0.500	0.500	24,500
2026-06-29	0.500	0.515	0.495	0.500	0.500	520,200
2026-06-26	0.500	0.505	0.495	0.500	0.500	2,646,500
2026-06-25	0.505	0.505	0.500	0.505	0.505	1,832,300
2026-06-24	0.500	0.505	0.500	0.505	0.505	420,200
2026-06-23	0.505	0.505	0.500	0.505	0.505	53,400
2026-06-22	0.505	0.505	0.500	0.505	0.505	94,300
2026-06-19	0.510	0.515	0.500	0.505	0.505	1,676,800
2026-06-18	0.505	0.510	0.505	0.510	0.510	185,100
2026-06-17	0.505	0.505	0.505	0.505	0.505	0
2026-06-16	0.505	0.510	0.505	0.505	0.505	348,100
2026-06-15	0.510	0.515	0.505	0.515	0.515	123,400
2026-06-12	0.505	0.510	0.505	0.510	0.510	69,300
2026-06-11	0.510	0.515	0.505	0.505	0.505	464,800
2026-06-10	0.515	0.515	0.510	0.510	0.510	237,200
2026-06-09	0.510	0.520	0.505	0.520	0.520	288,000
2026-06-08	0.515	0.515	0.510	0.510	0.510	189,300
2026-06-05	0.520	0.520	0.515	0.515	0.515	37,600
2026-06-04	0.525	0.525	0.510	0.515	0.515	372,700
2026-06-03	0.540	0.545	0.525	0.530	0.530	255,000
2026-06-02	0.540	0.540	0.540	0.540	0.540	0
2026-06-01	0.540	0.540	0.540	0.540	0.540	0
2026-05-29	0.540	0.550	0.535	0.540	0.540	425,800
2026-05-28	0.525	0.540	0.520	0.535	0.535	1,123,500
2026-05-27	0.520	0.520	0.520	0.520	0.520	0
2026-05-26	0.525	0.525	0.520	0.520	0.520	45,700
2026-05-25	0.515	0.520	0.515	0.520	0.520	195,200
2026-05-22	0.515	0.520	0.515	0.515	0.515	86,500
2026-05-21	0.515	0.520	0.510	0.515	0.515	155,500
2026-05-20	0.515	0.515	0.510	0.510	0.510	46,700
2026-05-19	0.510	0.520	0.510	0.520	0.520	53,300
2026-05-18	0.520	0.520	0.510	0.510	0.510	233,400
2026-05-15	0.515	0.520	0.515	0.520	0.520	230,000
2026-05-14	0.515	0.520	0.510	0.515	0.515	622,500
2026-05-13	0.510	0.515	0.510	0.515	0.515	231,600
2026-05-12	0.505	0.510	0.505	0.510	0.510	161,800
2026-05-11	0.510	0.515	0.505	0.505	0.505	497,400
2026-05-08	0.510	0.515	0.505	0.515	0.515	93,500
2026-05-07	0.510	0.515	0.505	0.510	0.510	99,500
2026-05-06	0.505	0.515	0.505	0.505	0.505	287,900
2026-05-05	0.505	0.510	0.505	0.510	0.510	101,200

← NewerPage 2 of 3 · 131 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.