CAB Cakaran Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	0.525	0.530	0.520	0.520	0.496	529,600
2021-11-23	0.530	0.530	0.520	0.520	0.496	684,600
2021-11-22	0.540	0.540	0.525	0.535	0.511	4,830,500
2021-11-19	0.540	0.540	0.535	0.540	0.515	491,600
2021-11-18	0.535	0.540	0.535	0.540	0.515	907,800
2021-11-17	0.550	0.550	0.535	0.535	0.511	2,436,200
2021-11-16	0.555	0.560	0.540	0.550	0.525	3,567,200
2021-11-15	0.540	0.550	0.540	0.550	0.525	3,039,000
2021-11-12	0.535	0.540	0.525	0.530	0.506	750,600
2021-11-11	0.525	0.540	0.525	0.530	0.506	2,678,600
2021-11-10	0.525	0.530	0.515	0.525	0.501	1,008,100
2021-11-09	0.520	0.540	0.515	0.530	0.506	6,781,600
2021-11-08	0.500	0.515	0.500	0.510	0.487	1,556,900
2021-11-05	0.500	0.505	0.500	0.500	0.477	498,600
2021-11-03	0.495	0.495	0.490	0.495	0.473	95,000
2021-11-02	0.500	0.500	0.495	0.495	0.473	206,500
2021-11-01	0.505	0.505	0.500	0.500	0.477	1,457,900
2021-10-29	0.500	0.500	0.495	0.500	0.477	512,000
2021-10-28	0.490	0.510	0.475	0.500	0.477	745,900
2021-10-27	0.490	0.495	0.490	0.495	0.473	630,800
2021-10-26	0.500	0.500	0.490	0.495	0.473	1,300,100
2021-10-25	0.505	0.505	0.500	0.500	0.477	981,400
2021-10-22	0.510	0.510	0.500	0.500	0.477	559,300
2021-10-21	0.505	0.515	0.495	0.510	0.487	5,858,900

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.