CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.510	0.510	0.510	0.510	0.510	45,100
2026-05-01	0.510	0.510	0.510	0.510	0.510	0
2026-04-30	0.505	0.510	0.505	0.510	0.510	169,500
2026-04-29	0.515	0.515	0.510	0.510	0.510	48,100
2026-04-28	0.505	0.515	0.505	0.515	0.515	395,300
2026-04-27	0.515	0.520	0.500	0.500	0.500	2,055,400
2026-04-24	0.515	0.525	0.515	0.515	0.515	58,100
2026-04-23	0.510	0.520	0.505	0.520	0.520	540,700
2026-04-22	0.535	0.550	0.505	0.510	0.510	1,461,600
2026-04-21	0.540	0.540	0.530	0.530	0.530	81,000
2026-04-20	0.540	0.540	0.530	0.535	0.535	175,200
2026-04-17	0.530	0.545	0.530	0.540	0.540	107,100
2026-04-16	0.505	0.535	0.505	0.530	0.530	288,000
2026-04-15	0.510	0.510	0.500	0.510	0.510	499,700
2026-04-14	0.510	0.515	0.500	0.505	0.505	688,500
2026-04-13	0.500	0.510	0.495	0.500	0.500	307,400
2026-04-10	0.500	0.505	0.500	0.500	0.500	190,100
2026-04-09	0.505	0.510	0.500	0.500	0.500	347,100
2026-04-08	0.505	0.505	0.500	0.500	0.500	548,200
2026-04-07	0.505	0.510	0.500	0.500	0.500	502,400
2026-04-06	0.505	0.505	0.500	0.500	0.500	523,200
2026-04-03	0.515	0.515	0.500	0.505	0.505	1,172,000
2026-04-02	0.510	0.520	0.505	0.505	0.505	537,300
2026-04-01	0.510	0.525	0.505	0.520	0.510	131,700
2026-03-31	0.520	0.540	0.505	0.505	0.495	560,300
2026-03-30	0.555	0.555	0.505	0.515	0.505	1,353,300
2026-03-27	0.560	0.560	0.550	0.555	0.544	223,800
2026-03-26	0.570	0.570	0.555	0.560	0.549	60,800
2026-03-25	0.570	0.570	0.555	0.570	0.559	55,800
2026-03-24	0.555	0.570	0.550	0.570	0.559	291,800
2026-03-19	0.570	0.575	0.555	0.555	0.544	482,900
2026-03-18	0.575	0.575	0.570	0.570	0.559	80,200
2026-03-17	0.560	0.580	0.560	0.570	0.559	127,600
2026-03-16	0.575	0.575	0.550	0.560	0.549	434,900
2026-03-13	0.575	0.575	0.570	0.570	0.559	10,600
2026-03-12	0.565	0.580	0.565	0.580	0.569	183,000
2026-03-11	0.560	0.565	0.560	0.560	0.549	193,100
2026-03-10	0.555	0.565	0.550	0.550	0.539	525,300
2026-03-09	0.555	0.555	0.545	0.545	0.535	793,400
2026-03-06	0.565	0.570	0.555	0.560	0.549	426,700
2026-03-05	0.575	0.575	0.565	0.570	0.559	125,300
2026-03-04	0.580	0.590	0.560	0.570	0.559	698,000
2026-03-03	0.590	0.595	0.580	0.585	0.574	470,200
2026-03-02	0.590	0.590	0.575	0.580	0.569	948,500
2026-02-27	0.600	0.605	0.590	0.590	0.579	318,600
2026-02-26	0.590	0.615	0.590	0.610	0.598	280,800
2026-02-25	0.600	0.600	0.590	0.595	0.584	314,500
2026-02-24	0.605	0.605	0.595	0.600	0.589	129,500
2026-02-23	0.610	0.610	0.600	0.600	0.589	113,600
2026-02-20	0.610	0.615	0.595	0.600	0.589	566,300
2026-02-19	0.605	0.610	0.605	0.610	0.598	80,100
2026-02-16	0.605	0.610	0.600	0.610	0.598	146,900
2026-02-13	0.605	0.610	0.600	0.605	0.593	378,500
2026-02-12	0.615	0.620	0.610	0.615	0.603	351,100
2026-02-11	0.635	0.635	0.615	0.620	0.608	1,157,700
2026-02-10	0.650	0.660	0.635	0.640	0.628	795,600
2026-02-09	0.635	0.655	0.635	0.650	0.638	1,087,000
2026-02-06	0.620	0.635	0.615	0.635	0.623	959,000
2026-02-05	0.610	0.625	0.610	0.620	0.608	1,943,000
2026-02-04	0.605	0.615	0.600	0.605	0.593	2,405,800

← NewerPage 3 of 21 · 1,223 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.