CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.650	0.655	0.635	0.650	0.638	273,600
2025-08-06	0.660	0.665	0.635	0.650	0.638	725,300
2025-08-05	0.670	0.670	0.660	0.665	0.652	55,600
2025-08-04	0.675	0.675	0.660	0.675	0.662	216,000
2025-08-01	0.685	0.685	0.665	0.675	0.662	381,700
2025-07-31	0.680	0.695	0.665	0.685	0.672	1,416,000
2025-07-30	0.675	0.680	0.670	0.675	0.662	97,500
2025-07-29	0.685	0.685	0.670	0.670	0.657	114,200
2025-07-28	0.680	0.685	0.675	0.680	0.667	169,400
2025-07-25	0.675	0.700	0.675	0.680	0.667	373,600
2025-07-24	0.665	0.685	0.665	0.680	0.667	277,600
2025-07-23	0.660	0.665	0.660	0.665	0.652	107,700
2025-07-22	0.660	0.665	0.655	0.660	0.647	147,300
2025-07-21	0.650	0.660	0.650	0.660	0.647	84,600
2025-07-18	0.670	0.670	0.655	0.655	0.642	285,200
2025-07-17	0.675	0.675	0.665	0.670	0.657	152,100
2025-07-16	0.675	0.675	0.655	0.660	0.647	85,300
2025-07-15	0.655	0.680	0.655	0.680	0.667	75,300
2025-07-14	0.675	0.675	0.655	0.675	0.662	331,900
2025-07-11	0.685	0.685	0.660	0.675	0.662	374,700
2025-07-10	0.695	0.695	0.670	0.685	0.672	299,300
2025-07-09	0.690	0.705	0.670	0.680	0.667	1,293,500
2025-07-08	0.675	0.690	0.670	0.680	0.667	546,400
2025-07-07	0.670	0.690	0.665	0.670	0.657	1,386,400
2025-07-04	0.640	0.680	0.620	0.655	0.642	2,098,200
2025-07-03	0.685	0.700	0.550	0.640	0.628	2,697,700
2025-07-02	0.700	0.730	0.670	0.670	0.657	5,657,600
2025-07-01	0.700	0.705	0.690	0.695	0.682	1,747,100
2025-06-30	0.685	0.710	0.685	0.695	0.682	4,819,500
2025-06-26	0.655	0.690	0.655	0.680	0.667	2,653,100
2025-06-25	0.650	0.660	0.645	0.655	0.642	389,400
2025-06-24	0.645	0.650	0.640	0.645	0.633	54,000
2025-06-23	0.640	0.655	0.635	0.650	0.638	90,000
2025-06-20	0.635	0.650	0.635	0.650	0.638	164,000
2025-06-19	0.645	0.645	0.635	0.640	0.628	350,400
2025-06-18	0.650	0.650	0.645	0.645	0.633	257,700
2025-06-17	0.645	0.665	0.645	0.650	0.638	158,800
2025-06-16	0.635	0.655	0.635	0.655	0.642	134,100
2025-06-13	0.650	0.655	0.630	0.650	0.638	795,000
2025-06-12	0.660	0.665	0.650	0.650	0.638	469,600
2025-06-11	0.660	0.665	0.655	0.655	0.642	173,600
2025-06-10	0.665	0.665	0.655	0.660	0.647	43,700
2025-06-09	0.665	0.680	0.660	0.670	0.657	774,400
2025-06-06	0.660	0.670	0.655	0.660	0.647	103,800
2025-06-05	0.645	0.670	0.635	0.670	0.657	310,500
2025-06-04	0.650	0.660	0.645	0.645	0.633	104,000
2025-06-03	0.650	0.665	0.635	0.650	0.638	352,400
2025-05-30	0.650	0.650	0.645	0.650	0.638	168,500
2025-05-29	0.670	0.670	0.640	0.660	0.647	93,400
2025-05-28	0.655	0.675	0.650	0.670	0.657	231,200
2025-05-27	0.635	0.655	0.630	0.655	0.642	120,600
2025-05-26	0.650	0.650	0.635	0.645	0.633	119,400
2025-05-23	0.660	0.660	0.645	0.650	0.638	301,300
2025-05-22	0.660	0.670	0.640	0.650	0.638	372,300
2025-05-21	0.670	0.670	0.645	0.660	0.647	465,700
2025-05-20	0.680	0.680	0.660	0.665	0.652	286,400
2025-05-19	0.680	0.680	0.660	0.680	0.667	215,400
2025-05-16	0.680	0.690	0.675	0.680	0.667	240,300
2025-05-15	0.660	0.690	0.660	0.680	0.667	1,179,400
2025-05-14	0.675	0.675	0.660	0.660	0.647	557,800

← NewerPage 6 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.