CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.810	0.825	0.805	0.815	0.799	741,500
2025-11-05	0.840	0.840	0.800	0.810	0.794	1,516,100
2025-11-04	0.850	0.850	0.790	0.805	0.790	3,074,900
2025-11-03	0.860	0.885	0.845	0.850	0.834	8,788,900
2025-10-31	0.830	0.860	0.825	0.860	0.844	4,769,200
2025-10-30	0.840	0.850	0.815	0.820	0.804	3,068,000
2025-10-29	0.810	0.840	0.800	0.840	0.824	1,645,900
2025-10-28	0.795	0.805	0.795	0.805	0.790	491,800
2025-10-27	0.805	0.815	0.790	0.795	0.780	1,026,300
2025-10-24	0.805	0.830	0.800	0.810	0.794	3,623,400
2025-10-23	0.805	0.815	0.790	0.805	0.790	893,200
2025-10-22	0.810	0.810	0.790	0.795	0.780	294,100
2025-10-21	0.800	0.820	0.795	0.800	0.785	1,514,900
2025-10-17	0.820	0.830	0.795	0.805	0.790	683,400
2025-10-16	0.800	0.820	0.790	0.820	0.804	2,961,000
2025-10-15	0.815	0.815	0.785	0.795	0.780	6,857,500
2025-10-14	0.830	0.830	0.810	0.815	0.799	1,124,900
2025-10-13	0.830	0.845	0.815	0.835	0.819	3,128,000
2025-10-10	0.840	0.840	0.810	0.835	0.819	5,198,900
2025-10-09	0.850	0.850	0.820	0.835	0.819	4,657,600
2025-10-08	0.855	0.855	0.830	0.840	0.824	3,269,200
2025-10-07	0.830	0.860	0.825	0.860	0.844	5,144,400
2025-10-06	0.815	0.850	0.805	0.835	0.819	6,881,800
2025-10-03	0.800	0.820	0.800	0.815	0.799	4,529,000
2025-10-02	0.800	0.805	0.795	0.805	0.790	2,467,800
2025-10-01	0.780	0.800	0.780	0.800	0.785	3,901,100
2025-09-30	0.775	0.785	0.775	0.785	0.770	2,652,700
2025-09-29	0.780	0.785	0.765	0.780	0.765	2,989,600
2025-09-26	0.765	0.780	0.765	0.780	0.765	2,246,900
2025-09-25	0.770	0.775	0.765	0.770	0.755	800,000
2025-09-24	0.765	0.780	0.765	0.775	0.760	1,326,000
2025-09-23	0.770	0.770	0.755	0.770	0.755	1,528,700
2025-09-22	0.750	0.770	0.745	0.765	0.750	2,405,900
2025-09-19	0.740	0.760	0.735	0.760	0.745	2,608,300
2025-09-18	0.745	0.745	0.735	0.740	0.726	464,900
2025-09-17	0.730	0.745	0.725	0.745	0.731	1,545,400
2025-09-12	0.730	0.740	0.725	0.730	0.716	1,536,500
2025-09-11	0.735	0.740	0.730	0.740	0.726	953,400
2025-09-10	0.735	0.740	0.725	0.740	0.726	943,500
2025-09-09	0.740	0.740	0.725	0.735	0.721	697,200
2025-09-08	0.735	0.740	0.730	0.740	0.726	370,500
2025-09-04	0.725	0.740	0.725	0.740	0.726	919,800
2025-09-03	0.750	0.750	0.730	0.735	0.721	1,041,500
2025-09-02	0.745	0.750	0.720	0.750	0.736	1,940,100
2025-08-29	0.740	0.745	0.730	0.745	0.731	2,331,100
2025-08-28	0.730	0.740	0.720	0.740	0.726	3,156,000
2025-08-27	0.710	0.730	0.710	0.730	0.716	4,622,900
2025-08-26	0.705	0.715	0.700	0.715	0.701	3,020,400
2025-08-25	0.700	0.710	0.695	0.710	0.696	3,319,600
2025-08-22	0.685	0.700	0.680	0.700	0.687	949,900
2025-08-21	0.670	0.685	0.670	0.685	0.672	367,800
2025-08-20	0.665	0.680	0.665	0.670	0.657	363,500
2025-08-19	0.650	0.670	0.645	0.665	0.652	931,900
2025-08-18	0.640	0.650	0.635	0.650	0.638	387,200
2025-08-15	0.655	0.655	0.640	0.645	0.633	131,300
2025-08-14	0.625	0.650	0.625	0.640	0.628	401,600
2025-08-13	0.640	0.640	0.620	0.635	0.623	745,600
2025-08-12	0.635	0.655	0.635	0.655	0.642	21,900
2025-08-11	0.650	0.660	0.645	0.655	0.642	111,400
2025-08-08	0.605	0.655	0.605	0.650	0.638	753,100

← NewerPage 5 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.