CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.525	0.525	0.515	0.515	0.495	97,400
2025-02-07	0.525	0.525	0.525	0.525	0.505	15,100
2025-02-06	0.530	0.550	0.530	0.530	0.509	79,600
2025-02-05	0.510	0.530	0.510	0.530	0.509	162,700
2025-02-04	0.515	0.515	0.505	0.510	0.490	727,900
2025-02-03	0.510	0.535	0.505	0.515	0.495	1,029,000
2025-01-31	0.525	0.535	0.520	0.535	0.514	28,300
2025-01-28	0.525	0.540	0.510	0.540	0.519	120,900
2025-01-27	0.540	0.540	0.530	0.530	0.509	76,300
2025-01-24	0.550	0.550	0.535	0.545	0.524	35,000
2025-01-23	0.550	0.555	0.550	0.555	0.533	66,500
2025-01-22	0.555	0.555	0.550	0.555	0.533	37,200
2025-01-21	0.535	0.545	0.535	0.545	0.524	91,000
2025-01-20	0.535	0.550	0.535	0.535	0.514	442,100
2025-01-17	0.535	0.540	0.535	0.535	0.514	42,000
2025-01-16	0.535	0.535	0.530	0.530	0.509	110,000
2025-01-15	0.535	0.535	0.535	0.535	0.514	85,100
2025-01-14	0.530	0.540	0.525	0.530	0.509	230,700
2025-01-13	0.540	0.545	0.530	0.530	0.509	273,600
2025-01-10	0.540	0.545	0.535	0.540	0.519	199,100
2025-01-09	0.545	0.545	0.540	0.545	0.524	55,800
2025-01-08	0.545	0.545	0.545	0.545	0.524	26,000
2025-01-07	0.545	0.545	0.535	0.545	0.524	550,900
2025-01-06	0.550	0.555	0.540	0.540	0.519	479,600
2025-01-03	0.545	0.550	0.540	0.545	0.524	52,200
2025-01-02	0.535	0.540	0.535	0.540	0.519	348,500
2024-12-31	0.555	0.555	0.535	0.540	0.519	652,800
2024-12-30	0.560	0.570	0.545	0.550	0.529	1,326,800
2024-12-27	0.580	0.580	0.565	0.565	0.543	428,700
2024-12-26	0.580	0.585	0.580	0.580	0.558	69,000
2024-12-24	0.580	0.585	0.580	0.580	0.558	119,600
2024-12-23	0.580	0.585	0.570	0.580	0.558	158,600
2024-12-20	0.580	0.590	0.575	0.580	0.558	208,800
2024-12-19	0.580	0.590	0.580	0.580	0.558	261,100
2024-12-18	0.585	0.585	0.580	0.580	0.558	91,300
2024-12-17	0.585	0.590	0.585	0.585	0.562	174,900
2024-12-16	0.600	0.600	0.585	0.585	0.562	340,500
2024-12-13	0.590	0.610	0.590	0.595	0.572	316,000
2024-12-12	0.600	0.600	0.590	0.590	0.567	75,300
2024-12-11	0.610	0.610	0.590	0.595	0.572	252,600
2024-12-10	0.620	0.620	0.610	0.610	0.586	46,700
2024-12-09	0.605	0.630	0.600	0.620	0.596	252,600
2024-12-06	0.615	0.620	0.610	0.615	0.591	294,300
2024-12-05	0.590	0.610	0.580	0.610	0.586	581,800
2024-12-04	0.600	0.610	0.585	0.590	0.567	174,600
2024-12-03	0.605	0.605	0.590	0.600	0.577	294,500
2024-12-02	0.595	0.615	0.595	0.615	0.591	135,700
2024-11-29	0.600	0.600	0.585	0.595	0.572	326,900
2024-11-28	0.595	0.595	0.595	0.595	0.572	41,400
2024-11-27	0.595	0.600	0.590	0.590	0.567	333,600
2024-11-26	0.600	0.600	0.595	0.600	0.577	419,000
2024-11-25	0.610	0.610	0.590	0.595	0.572	472,800
2024-11-22	0.635	0.635	0.615	0.615	0.591	378,800
2024-11-21	0.630	0.635	0.620	0.625	0.601	190,500
2024-11-20	0.635	0.655	0.635	0.635	0.610	519,300
2024-11-19	0.630	0.640	0.620	0.635	0.610	354,800
2024-11-18	0.580	0.635	0.570	0.620	0.596	529,200
2024-11-15	0.600	0.600	0.580	0.580	0.558	299,300
2024-11-14	0.600	0.600	0.595	0.595	0.572	29,600
2024-11-13	0.600	0.600	0.595	0.600	0.577	52,500

← NewerPage 8 of 21 · 1,227 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.