Skip to main content
CAB Cakaran Corporation Berhad (KLSE:CAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.570
0.00 (0.00%)
At close: Mar 5, 2026

KLSE:CAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.580.580.570.570.57-125,300
Mar 4, 20260.580.590.560.570.57-2.56%698,000
Mar 3, 20260.590.600.580.590.590.86%470,200
Mar 2, 20260.590.590.580.580.58-1.69%948,500
Feb 27, 20260.600.610.590.590.59-3.28%318,600
Feb 26, 20260.590.620.590.610.612.52%280,800
Feb 25, 20260.600.600.590.600.60-0.83%314,500
Feb 24, 20260.610.610.600.600.60-129,500
Feb 23, 20260.610.610.600.600.60-113,600
Feb 20, 20260.610.620.600.600.60-1.64%566,300
Feb 19, 20260.610.610.610.610.61-80,100
Feb 16, 20260.610.610.600.610.610.83%146,900
Feb 13, 20260.610.610.600.610.61-1.63%378,500
Feb 12, 20260.620.620.610.620.62-0.81%351,100
Feb 11, 20260.640.640.620.620.62-3.13%1,157,700
Feb 10, 20260.650.660.640.640.64-1.54%795,600
Feb 9, 20260.640.660.640.650.652.36%1,087,000
Feb 6, 20260.620.640.620.640.642.42%959,000
Feb 5, 20260.610.630.610.620.622.48%1,943,000
Feb 4, 20260.610.620.600.610.610.83%2,405,800
Feb 3, 20260.600.610.600.600.601.69%240,500
Jan 30, 20260.600.600.590.590.59-0.84%217,300
Jan 29, 20260.600.600.590.600.60-288,200
Jan 28, 20260.600.600.600.600.60-0.83%119,200
Jan 27, 20260.630.640.600.600.60-1.64%1,030,500
Jan 26, 20260.580.610.580.610.615.17%1,025,100
Jan 23, 20260.570.580.570.580.580.87%472,500
Jan 22, 20260.580.580.570.580.58-0.86%382,900
Jan 21, 20260.570.580.570.580.581.75%401,800
Jan 20, 20260.580.580.570.570.57-0.87%408,200
Jan 19, 20260.600.600.570.580.58-4.17%958,600
Jan 16, 20260.600.610.600.600.60-231,500
Jan 15, 20260.600.600.600.600.60-229,700
Jan 14, 20260.610.610.600.600.60-146,900
Jan 13, 20260.610.610.600.600.60-1.64%291,700
Jan 12, 20260.610.620.600.610.611.67%1,100,800
Jan 9, 20260.590.600.590.600.601.69%185,600
Jan 8, 20260.590.590.590.590.59-0.84%353,700
Jan 7, 20260.600.600.590.600.600.85%290,300
Jan 6, 20260.590.610.590.590.59-1,092,400
Jan 5, 20260.610.630.590.590.59-1.67%2,656,400
Jan 2, 20260.600.610.600.600.60-226,700
Dec 31, 20250.600.610.590.600.601.69%649,800
Dec 30, 20250.600.610.590.590.59-0.84%331,600
Dec 29, 20250.600.610.600.600.60-0.83%86,600
Dec 26, 20250.600.610.590.600.60-444,600
Dec 24, 20250.600.610.590.600.600.84%469,900
Dec 23, 20250.590.600.590.600.600.85%102,400
Dec 22, 20250.600.600.580.590.59-109,600
Dec 19, 20250.590.600.580.590.590.85%325,200
Dec 18, 20250.600.610.580.590.59-3.31%458,600
Dec 17, 20250.580.610.570.610.615.22%295,900
Dec 16, 20250.600.610.570.580.58-4.96%1,928,900
Dec 15, 20250.600.610.600.610.610.83%156,600
Dec 12, 20250.600.620.590.600.600.84%472,100
Dec 11, 20250.610.620.590.600.60-3.25%920,800
Dec 10, 20250.630.630.600.620.62-2.38%671,900
Dec 9, 20250.640.640.590.630.631.61%832,000
Dec 8, 20250.640.640.620.620.62-3.88%536,600
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