CAB Cakaran Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.610	0.610	0.585	0.590	0.590	272,800
2026-10-22	0.585	0.615	0.580	0.610	0.610	693,800
2026-10-21	0.595	0.595	0.580	0.590	0.590	521,500
2026-10-20	0.590	0.590	0.575	0.590	0.590	400,600
2026-10-19	0.565	0.600	0.565	0.590	0.590	393,200
2026-10-16	0.570	0.575	0.555	0.565	0.565	547,400
2026-10-15	0.615	0.615	0.565	0.570	0.570	388,400
2026-10-14	0.585	0.595	0.575	0.580	0.580	1,310,700
2026-10-13	0.615	0.615	0.585	0.590	0.590	1,079,900
2026-10-12	0.640	0.640	0.590	0.595	0.595	1,519,300
2026-10-09	0.635	0.635	0.610	0.620	0.620	455,400
2026-10-08	0.635	0.640	0.620	0.625	0.625	1,043,400
2026-10-07	0.650	0.655	0.605	0.635	0.635	3,237,700
2026-10-06	0.640	0.655	0.640	0.645	0.645	1,269,000
2026-10-05	0.620	0.650	0.620	0.635	0.635	3,218,600
2026-10-02	0.570	0.625	0.570	0.610	0.610	5,176,500
2026-10-01	0.570	0.570	0.565	0.570	0.570	254,800
2026-09-30	0.545	0.580	0.545	0.565	0.565	2,936,900
2026-09-29	0.535	0.550	0.535	0.550	0.550	1,190,400
2026-09-28	0.535	0.545	0.535	0.535	0.535	755,300
2026-09-25	0.530	0.530	0.530	0.530	0.530	333,800
2026-09-24	0.530	0.535	0.525	0.530	0.530	669,100
2026-09-23	0.530	0.530	0.525	0.530	0.530	396,500

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.