CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.535	0.535	0.525	0.525	0.501	376,900
2022-02-22	0.545	0.545	0.525	0.530	0.506	675,700
2022-02-21	0.530	0.550	0.530	0.545	0.520	2,086,200
2022-02-18	0.525	0.530	0.520	0.530	0.506	1,272,900
2022-02-17	0.520	0.530	0.515	0.525	0.501	1,431,600
2022-02-16	0.515	0.515	0.505	0.515	0.492	748,500
2022-02-15	0.515	0.520	0.510	0.510	0.487	286,800
2022-02-14	0.515	0.515	0.510	0.515	0.492	93,500
2022-02-11	0.515	0.515	0.515	0.515	0.492	102,400
2022-02-10	0.515	0.520	0.510	0.515	0.492	206,500
2022-02-09	0.520	0.520	0.515	0.515	0.492	79,900
2022-02-08	0.510	0.520	0.505	0.520	0.496	676,600
2022-02-07	0.510	0.510	0.500	0.505	0.482	635,500
2022-02-04	0.515	0.515	0.510	0.510	0.487	42,600
2022-02-03	0.505	0.515	0.505	0.515	0.492	220,200
2022-01-28	0.505	0.520	0.505	0.505	0.482	218,500
2022-01-27	0.520	0.520	0.505	0.505	0.482	203,300
2022-01-26	0.510	0.515	0.505	0.505	0.482	172,400
2022-01-25	0.525	0.525	0.505	0.515	0.492	165,200
2022-01-24	0.510	0.525	0.510	0.525	0.501	200,200
2022-01-21	0.515	0.515	0.510	0.510	0.487	255,700
2022-01-20	0.505	0.510	0.505	0.505	0.482	328,400
2022-01-19	0.510	0.515	0.500	0.500	0.477	1,121,800
2022-01-17	0.520	0.520	0.500	0.515	0.492	457,600
2022-01-14	0.520	0.525	0.515	0.520	0.496	217,300
2022-01-13	0.520	0.525	0.520	0.520	0.496	411,800
2022-01-12	0.515	0.535	0.515	0.525	0.501	764,500
2022-01-11	0.530	0.530	0.515	0.515	0.492	1,468,600
2022-01-10	0.535	0.550	0.530	0.530	0.506	1,444,700
2022-01-07	0.535	0.540	0.520	0.530	0.506	1,818,500
2022-01-06	0.520	0.535	0.515	0.535	0.511	1,455,300
2022-01-05	0.520	0.525	0.515	0.520	0.496	205,900
2022-01-04	0.515	0.520	0.515	0.515	0.492	526,400
2022-01-03	0.520	0.520	0.515	0.515	0.492	392,400
2021-12-31	0.515	0.515	0.510	0.515	0.492	92,400
2021-12-30	0.525	0.525	0.515	0.515	0.492	33,900
2021-12-29	0.510	0.520	0.510	0.515	0.492	180,700
2021-12-28	0.510	0.520	0.510	0.510	0.487	432,800
2021-12-27	0.525	0.530	0.510	0.510	0.487	838,300
2021-12-24	0.525	0.530	0.525	0.525	0.501	443,900
2021-12-23	0.515	0.525	0.515	0.525	0.501	585,200
2021-12-22	0.515	0.520	0.515	0.515	0.492	123,600
2021-12-21	0.510	0.515	0.510	0.515	0.492	292,300
2021-12-20	0.515	0.520	0.510	0.510	0.487	481,100
2021-12-17	0.510	0.515	0.505	0.515	0.492	196,700
2021-12-16	0.515	0.520	0.505	0.510	0.487	481,400
2021-12-15	0.505	0.510	0.500	0.510	0.487	581,500
2021-12-14	0.515	0.515	0.505	0.505	0.482	386,900
2021-12-13	0.510	0.515	0.510	0.515	0.492	687,000
2021-12-10	0.500	0.505	0.500	0.505	0.482	1,210,200
2021-12-09	0.500	0.505	0.495	0.495	0.473	487,400
2021-12-08	0.500	0.500	0.500	0.500	0.477	1,005,600
2021-12-07	0.495	0.500	0.495	0.500	0.477	1,460,500
2021-12-06	0.505	0.510	0.495	0.495	0.473	1,460,000
2021-12-02	0.495	0.510	0.495	0.495	0.473	538,100
2021-12-01	0.490	0.500	0.490	0.495	0.473	2,036,400
2021-11-30	0.495	0.510	0.490	0.495	0.473	3,583,700
2021-11-29	0.495	0.500	0.490	0.500	0.477	1,321,600
2021-11-26	0.510	0.520	0.505	0.505	0.482	1,700,800
2021-11-25	0.520	0.525	0.510	0.515	0.492	4,813,900

← NewerPage 20 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.