CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.595	0.605	0.595	0.600	0.589	240,500
2026-01-30	0.600	0.600	0.590	0.590	0.579	217,300
2026-01-29	0.595	0.595	0.590	0.595	0.584	288,200
2026-01-28	0.595	0.600	0.595	0.595	0.584	119,200
2026-01-27	0.625	0.635	0.600	0.600	0.589	1,030,500
2026-01-26	0.575	0.610	0.575	0.610	0.598	1,025,100
2026-01-23	0.570	0.580	0.570	0.580	0.569	472,500
2026-01-22	0.575	0.580	0.570	0.575	0.564	382,900
2026-01-21	0.565	0.580	0.565	0.580	0.569	401,800
2026-01-20	0.580	0.580	0.565	0.570	0.559	408,200
2026-01-19	0.600	0.600	0.570	0.575	0.564	958,600
2026-01-16	0.600	0.605	0.600	0.600	0.589	231,500
2026-01-15	0.600	0.600	0.595	0.600	0.589	229,700
2026-01-14	0.605	0.605	0.600	0.600	0.589	146,900
2026-01-13	0.610	0.610	0.595	0.600	0.589	291,700
2026-01-12	0.605	0.615	0.595	0.610	0.598	1,100,800
2026-01-09	0.585	0.600	0.585	0.600	0.589	185,600
2026-01-08	0.585	0.590	0.585	0.590	0.579	353,700
2026-01-07	0.595	0.600	0.590	0.595	0.584	290,300
2026-01-06	0.590	0.610	0.590	0.590	0.579	1,092,400
2026-01-05	0.605	0.625	0.590	0.590	0.579	2,656,400
2026-01-02	0.600	0.605	0.595	0.600	0.589	226,700
2025-12-31	0.595	0.610	0.590	0.600	0.589	649,800
2025-12-30	0.595	0.610	0.590	0.590	0.579	331,600
2025-12-29	0.600	0.605	0.595	0.595	0.584	86,600
2025-12-26	0.600	0.610	0.590	0.600	0.589	444,600
2025-12-24	0.595	0.605	0.590	0.600	0.589	469,900
2025-12-23	0.590	0.595	0.585	0.595	0.584	102,400
2025-12-22	0.595	0.595	0.580	0.590	0.579	109,600
2025-12-19	0.590	0.595	0.575	0.590	0.579	325,200
2025-12-18	0.595	0.605	0.580	0.585	0.574	458,600
2025-12-17	0.580	0.605	0.570	0.605	0.593	295,900
2025-12-16	0.595	0.605	0.570	0.575	0.564	1,928,900
2025-12-15	0.600	0.605	0.595	0.605	0.593	156,600
2025-12-12	0.600	0.615	0.590	0.600	0.589	472,100
2025-12-11	0.610	0.615	0.590	0.595	0.584	920,800
2025-12-10	0.625	0.630	0.600	0.615	0.603	671,900
2025-12-09	0.640	0.640	0.590	0.630	0.618	832,000
2025-12-08	0.640	0.640	0.615	0.620	0.608	536,600
2025-12-05	0.655	0.655	0.645	0.645	0.633	398,500
2025-12-04	0.645	0.660	0.640	0.655	0.642	610,700
2025-12-03	0.660	0.675	0.645	0.645	0.633	769,900
2025-12-02	0.680	0.680	0.660	0.670	0.657	430,900
2025-12-01	0.680	0.685	0.665	0.670	0.657	446,500
2025-11-28	0.665	0.680	0.660	0.680	0.667	258,200
2025-11-27	0.675	0.675	0.655	0.675	0.662	281,300
2025-11-26	0.670	0.680	0.655	0.680	0.667	197,800
2025-11-25	0.650	0.680	0.650	0.670	0.657	215,300
2025-11-24	0.660	0.670	0.645	0.650	0.638	242,200
2025-11-21	0.680	0.680	0.650	0.660	0.647	605,100
2025-11-20	0.695	0.695	0.665	0.670	0.657	848,500
2025-11-19	0.695	0.700	0.685	0.695	0.682	402,800
2025-11-18	0.710	0.710	0.685	0.695	0.682	836,500
2025-11-17	0.715	0.715	0.690	0.695	0.682	510,100
2025-11-14	0.725	0.725	0.705	0.720	0.706	360,400
2025-11-13	0.730	0.740	0.700	0.720	0.706	993,000
2025-11-12	0.775	0.775	0.725	0.725	0.711	1,261,500
2025-11-11	0.740	0.770	0.740	0.755	0.741	423,600
2025-11-10	0.780	0.800	0.730	0.740	0.726	3,110,800
2025-11-07	0.815	0.815	0.755	0.780	0.765	2,034,200

← NewerPage 4 of 21 · 1,226 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.