CAB Cakaran Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.600	0.600	0.590	0.595	0.572	391,700
2024-11-11	0.600	0.610	0.595	0.605	0.582	157,200
2024-11-08	0.610	0.610	0.595	0.605	0.582	797,600
2024-11-07	0.625	0.625	0.600	0.600	0.577	453,500
2024-11-06	0.630	0.640	0.615	0.640	0.615	80,000
2024-11-05	0.620	0.645	0.620	0.635	0.610	190,900
2024-11-04	0.615	0.620	0.610	0.610	0.586	82,000
2024-11-01	0.620	0.620	0.595	0.610	0.586	235,800
2024-10-30	0.620	0.640	0.615	0.625	0.601	107,000
2024-10-29	0.620	0.620	0.610	0.620	0.596	18,500
2024-10-28	0.625	0.630	0.600	0.615	0.591	256,300
2024-10-25	0.640	0.640	0.615	0.630	0.606	428,300
2024-10-24	0.640	0.650	0.640	0.640	0.615	38,400
2024-10-23	0.640	0.640	0.635	0.635	0.610	14,100
2024-10-22	0.650	0.660	0.635	0.660	0.634	10,100
2024-10-21	0.635	0.650	0.630	0.650	0.625	251,700
2024-10-18	0.650	0.655	0.640	0.645	0.620	275,000
2024-10-17	0.650	0.650	0.640	0.650	0.625	121,200
2024-10-16	0.640	0.650	0.640	0.650	0.625	38,900
2024-10-15	0.640	0.650	0.630	0.640	0.615	125,700
2024-10-14	0.645	0.645	0.630	0.645	0.620	88,200
2024-10-11	0.640	0.640	0.630	0.635	0.610	17,300
2024-10-10	0.645	0.645	0.625	0.640	0.615	178,700
2024-10-09	0.650	0.655	0.640	0.645	0.620	76,100
2024-10-08	0.655	0.655	0.650	0.655	0.630	53,100
2024-10-07	0.640	0.650	0.630	0.650	0.625	145,500
2024-10-04	0.640	0.640	0.640	0.640	0.615	3,000
2024-10-03	0.640	0.675	0.630	0.650	0.625	562,600
2024-10-02	0.655	0.655	0.640	0.640	0.615	220,000
2024-10-01	0.645	0.665	0.645	0.650	0.625	29,600
2024-09-30	0.640	0.640	0.630	0.630	0.606	161,500
2024-09-27	0.660	0.660	0.635	0.645	0.620	74,000
2024-09-26	0.645	0.665	0.635	0.635	0.610	212,400
2024-09-25	0.645	0.645	0.635	0.640	0.615	320,100
2024-09-24	0.645	0.670	0.635	0.655	0.630	800,000
2024-09-23	0.655	0.655	0.645	0.645	0.620	73,100
2024-09-20	0.650	0.675	0.650	0.665	0.639	60,500
2024-09-19	0.640	0.670	0.640	0.650	0.625	232,400
2024-09-18	0.645	0.645	0.630	0.635	0.610	13,200
2024-09-17	0.645	0.645	0.625	0.635	0.610	55,600
2024-09-13	0.645	0.645	0.620	0.645	0.620	84,600
2024-09-12	0.625	0.645	0.620	0.645	0.620	40,600
2024-09-11	0.625	0.650	0.625	0.625	0.601	59,400
2024-09-10	0.640	0.640	0.625	0.625	0.601	74,700
2024-09-09	0.630	0.640	0.620	0.635	0.610	111,600
2024-09-06	0.650	0.655	0.640	0.650	0.625	34,200
2024-09-05	0.630	0.650	0.630	0.650	0.625	154,100
2024-09-04	0.640	0.650	0.630	0.650	0.625	28,500
2024-09-03	0.630	0.660	0.630	0.640	0.615	221,600
2024-09-02	0.645	0.660	0.620	0.630	0.606	694,900
2024-08-30	0.670	0.670	0.635	0.650	0.625	502,200
2024-08-29	0.670	0.675	0.645	0.670	0.644	416,600
2024-08-28	0.675	0.680	0.650	0.670	0.644	247,000
2024-08-27	0.690	0.690	0.670	0.675	0.649	166,700
2024-08-26	0.675	0.695	0.675	0.695	0.668	132,400
2024-08-23	0.685	0.695	0.675	0.695	0.668	162,500
2024-08-22	0.695	0.700	0.685	0.690	0.663	76,700
2024-08-21	0.700	0.720	0.685	0.690	0.663	319,600
2024-08-20	0.720	0.720	0.680	0.700	0.673	138,200
2024-08-19	0.680	0.720	0.680	0.720	0.692	666,000

← NewerPage 9 of 21 · 1,224 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.