Skip to main content
CAB Cakaran Corporation Berhad (KLSE:CAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.645
-0.010 (-1.53%)
At close: Dec 5, 2025

KLSE:CAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.660.660.650.650.65-1.53%398,500
Dec 4, 20250.650.660.640.660.661.55%610,700
Dec 3, 20250.660.680.650.650.65-3.73%769,900
Dec 2, 20250.680.680.660.670.67-430,900
Dec 1, 20250.680.690.670.670.67-1.47%446,500
Nov 28, 20250.670.680.660.680.680.74%258,200
Nov 27, 20250.680.680.660.680.68-0.74%281,300
Nov 26, 20250.670.680.660.680.681.49%197,800
Nov 25, 20250.650.680.650.670.673.08%215,300
Nov 24, 20250.660.670.650.650.65-1.52%242,200
Nov 21, 20250.680.680.650.660.66-1.49%605,100
Nov 20, 20250.700.700.670.670.67-3.60%848,500
Nov 19, 20250.700.700.690.700.70-402,800
Nov 18, 20250.710.710.690.700.70-836,500
Nov 17, 20250.720.720.690.700.70-3.47%510,100
Nov 14, 20250.730.730.710.720.72-360,400
Nov 13, 20250.730.740.700.720.72-0.69%993,000
Nov 12, 20250.780.780.730.730.73-3.97%1,261,500
Nov 11, 20250.740.770.740.760.762.03%423,600
Nov 10, 20250.780.800.730.740.74-5.13%3,110,800
Nov 7, 20250.820.820.760.780.78-4.29%2,034,200
Nov 6, 20250.810.830.810.820.820.62%741,500
Nov 5, 20250.840.840.800.810.810.62%1,516,100
Nov 4, 20250.850.850.790.810.81-5.29%3,074,900
Nov 3, 20250.860.890.850.850.85-1.16%8,788,900
Oct 31, 20250.830.860.830.860.864.88%4,769,200
Oct 30, 20250.840.850.820.820.82-2.38%3,068,000
Oct 29, 20250.810.840.800.840.844.35%1,645,900
Oct 28, 20250.800.810.800.810.811.26%491,800
Oct 27, 20250.810.820.790.800.80-1.85%1,026,300
Oct 24, 20250.810.830.800.810.810.62%3,623,400
Oct 23, 20250.810.820.790.810.811.26%893,200
Oct 22, 20250.810.810.790.800.80-0.63%294,100
Oct 21, 20250.800.820.800.800.80-0.62%1,514,900
Oct 17, 20250.820.830.800.810.81-1.83%683,400
Oct 16, 20250.800.820.790.820.823.14%2,961,000
Oct 15, 20250.820.820.790.800.80-2.45%6,857,500
Oct 14, 20250.830.830.810.820.82-2.40%1,124,900
Oct 13, 20250.830.850.820.840.84-3,128,000
Oct 10, 20250.840.840.810.840.84-5,198,900
Oct 9, 20250.850.850.820.840.84-0.60%4,657,600
Oct 8, 20250.860.860.830.840.84-2.33%3,269,200
Oct 7, 20250.830.860.830.860.862.99%5,144,400
Oct 6, 20250.820.850.810.840.842.45%6,881,800
Oct 3, 20250.800.820.800.820.821.24%4,529,000
Oct 2, 20250.800.810.800.810.810.63%2,467,800
Oct 1, 20250.780.800.780.800.801.91%3,901,100
Sep 30, 20250.780.790.780.790.790.64%2,652,700
Sep 29, 20250.780.790.770.780.78-2,989,600
Sep 26, 20250.770.780.770.780.781.30%2,246,900
Sep 25, 20250.770.780.770.770.77-0.65%800,000
Sep 24, 20250.770.780.770.780.780.65%1,326,000
Sep 23, 20250.770.770.760.770.770.65%1,528,700
Sep 22, 20250.750.770.750.770.770.66%2,405,900
Sep 19, 20250.740.760.740.760.762.70%2,608,300
Sep 18, 20250.750.750.740.740.74-0.67%464,900
Sep 17, 20250.730.750.730.750.752.05%1,545,400
Sep 12, 20250.730.740.730.730.73-1.35%1,536,500
Sep 11, 20250.740.740.730.740.74-953,400
Sep 10, 20250.740.740.730.740.740.68%943,500
Sep 9, 20250.740.740.730.740.74-0.68%697,200
Sep 8, 20250.740.740.730.740.74-370,500
Sep 4, 20250.730.740.730.740.740.68%919,800
Sep 3, 20250.750.750.730.740.74-2.00%1,041,500
Sep 2, 20250.750.750.720.750.750.67%1,940,100
Aug 29, 20250.740.750.730.750.750.68%2,331,100
Aug 28, 20250.730.740.720.740.741.37%3,156,000
Aug 27, 20250.710.730.710.730.732.10%4,622,900
Aug 26, 20250.710.720.700.720.720.70%3,020,400
Aug 25, 20250.700.710.700.710.711.43%3,319,600
Aug 22, 20250.690.700.680.700.702.19%949,900
Aug 21, 20250.670.690.670.690.692.24%367,800
Aug 20, 20250.670.680.670.670.670.75%363,500
Aug 19, 20250.650.670.650.670.672.31%931,900
Aug 18, 20250.640.650.640.650.650.78%387,200
Aug 15, 20250.660.660.640.650.650.78%131,300
Aug 14, 20250.630.650.630.640.640.79%401,600
Aug 13, 20250.640.640.620.640.64-3.05%745,600
Aug 12, 20250.640.660.640.660.66-21,900
Aug 11, 20250.650.660.650.660.660.77%111,400
Aug 8, 20250.610.660.610.650.65-753,100
Aug 7, 20250.650.660.640.650.65-273,600
Aug 6, 20250.660.670.640.650.65-2.26%725,300
Aug 5, 20250.670.670.660.670.67-1.48%55,600
Aug 4, 20250.680.680.660.680.68-216,000
Aug 1, 20250.690.690.670.680.68-1.46%381,700
Jul 31, 20250.680.700.670.690.691.48%1,416,000
Jul 30, 20250.680.680.670.680.680.75%97,500
Jul 29, 20250.690.690.670.670.67-1.47%114,200
Jul 28, 20250.680.690.680.680.68-169,400
Jul 25, 20250.680.700.680.680.68-373,600
Jul 24, 20250.670.690.670.680.682.26%277,600
Jul 23, 20250.660.670.660.670.670.76%107,700
Jul 22, 20250.660.670.660.660.66-147,300
Jul 21, 20250.650.660.650.660.660.76%84,600
Jul 18, 20250.670.670.660.660.66-2.24%285,200
Jul 17, 20250.680.680.670.670.671.52%152,100
Jul 16, 20250.680.680.660.660.66-2.94%85,300
Jul 15, 20250.660.680.660.680.680.74%75,300
Jul 14, 20250.680.680.660.680.68-331,900