CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.650	0.680	0.645	0.660	0.647	847,000
2025-05-09	0.665	0.665	0.640	0.650	0.638	146,200
2025-05-08	0.640	0.665	0.640	0.660	0.647	2,439,700
2025-05-07	0.600	0.715	0.600	0.635	0.623	5,236,200
2025-05-06	0.575	0.600	0.570	0.600	0.589	543,100
2025-05-05	0.580	0.585	0.575	0.580	0.569	917,000
2025-05-02	0.535	0.590	0.535	0.575	0.564	1,989,300
2025-04-30	0.535	0.540	0.525	0.535	0.525	766,200
2025-04-29	0.540	0.540	0.530	0.535	0.525	617,900
2025-04-28	0.500	0.545	0.500	0.540	0.530	2,141,000
2025-04-25	0.485	0.515	0.485	0.495	0.486	1,185,800
2025-04-24	0.485	0.485	0.485	0.485	0.476	1,500
2025-04-23	0.475	0.480	0.460	0.480	0.471	354,500
2025-04-22	0.480	0.480	0.475	0.475	0.466	42,100
2025-04-21	0.480	0.480	0.475	0.475	0.466	15,600
2025-04-18	0.475	0.480	0.475	0.480	0.471	60,000
2025-04-16	0.470	0.480	0.470	0.480	0.471	118,300
2025-04-15	0.460	0.480	0.460	0.480	0.471	77,800
2025-04-14	0.470	0.470	0.460	0.460	0.451	485,800
2025-04-11	0.460	0.465	0.450	0.460	0.451	59,000
2025-04-10	0.475	0.475	0.460	0.460	0.451	445,400
2025-04-09	0.450	0.475	0.435	0.475	0.466	88,300
2025-04-08	0.440	0.465	0.440	0.465	0.456	10,200
2025-04-07	0.475	0.475	0.440	0.460	0.451	807,900
2025-04-04	0.495	0.500	0.495	0.500	0.490	95,800
2025-04-03	0.505	0.505	0.495	0.495	0.486	50,500
2025-04-02	0.500	0.515	0.500	0.500	0.481	1,000,400
2025-03-28	0.495	0.505	0.495	0.495	0.476	404,800
2025-03-27	0.485	0.495	0.485	0.495	0.476	57,300
2025-03-26	0.470	0.490	0.470	0.485	0.466	187,700
2025-03-25	0.480	0.485	0.480	0.485	0.466	51,000
2025-03-24	0.470	0.485	0.470	0.485	0.466	341,500
2025-03-21	0.480	0.480	0.470	0.470	0.452	65,100
2025-03-20	0.485	0.490	0.475	0.480	0.461	963,500
2025-03-19	0.480	0.490	0.475	0.480	0.461	943,800
2025-03-17	0.485	0.495	0.480	0.480	0.461	749,800
2025-03-14	0.480	0.490	0.480	0.490	0.471	682,100
2025-03-13	0.485	0.490	0.470	0.480	0.461	231,100
2025-03-12	0.475	0.475	0.460	0.475	0.457	1,019,100
2025-03-11	0.495	0.495	0.470	0.475	0.457	2,211,900
2025-03-10	0.505	0.505	0.485	0.500	0.481	1,016,900
2025-03-07	0.490	0.490	0.485	0.490	0.471	1,429,800
2025-03-06	0.510	0.510	0.490	0.500	0.481	258,900
2025-03-05	0.495	0.520	0.490	0.495	0.476	480,600
2025-03-04	0.500	0.500	0.490	0.495	0.476	580,500
2025-03-03	0.495	0.520	0.490	0.505	0.485	600,400
2025-02-28	0.510	0.510	0.485	0.495	0.476	384,800
2025-02-27	0.500	0.500	0.490	0.500	0.481	84,600
2025-02-26	0.500	0.510	0.500	0.500	0.481	105,900
2025-02-25	0.500	0.505	0.500	0.500	0.481	145,000
2025-02-24	0.505	0.510	0.500	0.500	0.481	82,000
2025-02-21	0.500	0.510	0.500	0.500	0.481	149,600
2025-02-20	0.500	0.500	0.500	0.500	0.481	103,400
2025-02-19	0.510	0.510	0.500	0.500	0.481	102,000
2025-02-18	0.515	0.515	0.510	0.510	0.490	76,800
2025-02-17	0.520	0.520	0.500	0.500	0.481	112,500
2025-02-14	0.520	0.520	0.510	0.515	0.495	73,500
2025-02-13	0.515	0.515	0.505	0.505	0.485	44,200
2025-02-12	0.515	0.520	0.500	0.515	0.495	312,100
2025-02-10	0.525	0.525	0.515	0.515	0.495	97,400

← NewerPage 7 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.