Skip to main content
CAB Cakaran Corporation Berhad (KLSE:CAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.515
+0.015 (3.00%)
At close: Apr 28, 2026

KLSE:CAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.520.520.500.500.50-2.91%2,055,400
Apr 24, 20260.520.530.520.520.52-0.96%58,100
Apr 23, 20260.510.520.510.520.521.96%540,700
Apr 22, 20260.540.550.510.510.51-3.77%1,461,600
Apr 21, 20260.540.540.530.530.53-0.93%81,000
Apr 20, 20260.540.540.530.540.54-0.93%175,200
Apr 17, 20260.530.550.530.540.541.89%107,100
Apr 16, 20260.510.540.510.530.533.92%288,000
Apr 15, 20260.510.510.500.510.510.99%499,700
Apr 14, 20260.510.520.500.510.511.00%688,500
Apr 13, 20260.500.510.500.500.50-307,400
Apr 10, 20260.500.510.500.500.50-190,100
Apr 9, 20260.510.510.500.500.50-347,100
Apr 8, 20260.510.510.500.500.50-548,200
Apr 7, 20260.510.510.500.500.50-502,400
Apr 6, 20260.510.510.500.500.50-0.99%523,200
Apr 3, 20260.520.520.500.510.51-1,172,000
Apr 2, 20260.510.520.510.510.51-2.88%537,300
Apr 1, 20260.510.530.510.520.512.97%131,700
Mar 31, 20260.520.540.510.510.50-1.94%560,300
Mar 30, 20260.560.560.510.520.51-7.21%1,353,300
Mar 27, 20260.560.560.550.560.54-0.89%223,800
Mar 26, 20260.570.570.560.560.55-1.75%60,800
Mar 25, 20260.570.570.560.570.56-55,800
Mar 24, 20260.560.570.550.570.562.70%291,800
Mar 19, 20260.570.580.560.560.54-2.63%482,900
Mar 18, 20260.580.580.570.570.56-80,200
Mar 17, 20260.560.580.560.570.561.79%127,600
Mar 16, 20260.580.580.550.560.55-1.75%434,900
Mar 13, 20260.580.580.570.570.56-1.72%10,600
Mar 12, 20260.570.580.570.580.573.57%183,000
Mar 11, 20260.560.570.560.560.551.82%193,100
Mar 10, 20260.560.570.550.550.540.92%525,300
Mar 9, 20260.560.560.550.550.53-2.68%793,400
Mar 6, 20260.570.570.560.560.55-1.75%426,700
Mar 5, 20260.580.580.570.570.56-125,300
Mar 4, 20260.580.590.560.570.56-2.56%698,000
Mar 3, 20260.590.600.580.590.570.86%470,200
Mar 2, 20260.590.590.580.580.57-1.69%948,500
Feb 27, 20260.600.610.590.590.58-3.28%318,600
Feb 26, 20260.590.620.590.610.602.52%280,800
Feb 25, 20260.600.600.590.600.58-0.83%314,500
Feb 24, 20260.610.610.600.600.59-129,500
Feb 23, 20260.610.610.600.600.59-113,600
Feb 20, 20260.610.620.600.600.59-1.64%566,300
Feb 19, 20260.610.610.610.610.60-80,100
Feb 16, 20260.610.610.600.610.600.83%146,900
Feb 13, 20260.610.610.600.610.59-1.63%378,500
Feb 12, 20260.620.620.610.620.60-0.81%351,100
Feb 11, 20260.640.640.620.620.61-3.13%1,157,700
Feb 10, 20260.650.660.640.640.63-1.54%795,600
Feb 9, 20260.640.660.640.650.642.36%1,087,000
Feb 6, 20260.620.640.620.640.622.42%959,000
Feb 5, 20260.610.630.610.620.612.48%1,943,000
Feb 4, 20260.610.620.600.610.590.83%2,405,800
Feb 3, 20260.600.610.600.600.591.69%240,500
Jan 30, 20260.600.600.590.590.58-0.84%217,300
Jan 29, 20260.600.600.590.600.58-288,200
Jan 28, 20260.600.600.600.600.58-0.83%119,200
Jan 27, 20260.630.640.600.600.59-1.64%1,030,500
Jan 26, 20260.580.610.580.610.605.17%1,025,100
Jan 23, 20260.570.580.570.580.570.87%472,500
Jan 22, 20260.580.580.570.580.56-0.86%382,900
Jan 21, 20260.570.580.570.580.571.75%401,800
Jan 20, 20260.580.580.570.570.56-0.87%408,200
Jan 19, 20260.600.600.570.580.56-4.17%958,600
Jan 16, 20260.600.610.600.600.59-231,500
Jan 15, 20260.600.600.600.600.59-229,700
Jan 14, 20260.610.610.600.600.59-146,900
Jan 13, 20260.610.610.600.600.59-1.64%291,700
Jan 12, 20260.610.620.600.610.601.67%1,100,800
Jan 9, 20260.590.600.590.600.591.69%185,600
Jan 8, 20260.590.590.590.590.58-0.84%353,700
Jan 7, 20260.600.600.590.600.580.85%290,300
Jan 6, 20260.590.610.590.590.58-1,092,400
Jan 5, 20260.610.630.590.590.58-1.67%2,656,400
Jan 2, 20260.600.610.600.600.59-226,700
Dec 31, 20250.600.610.590.600.591.69%649,800
Dec 30, 20250.600.610.590.590.58-0.84%331,600
Dec 29, 20250.600.610.600.600.58-0.83%86,600
Dec 26, 20250.600.610.590.600.59-444,600
Dec 24, 20250.600.610.590.600.590.84%469,900
Dec 23, 20250.590.600.590.600.580.85%102,400
Dec 22, 20250.600.600.580.590.58-109,600
Dec 19, 20250.590.600.580.590.580.85%325,200
Dec 18, 20250.600.610.580.590.57-3.31%458,600
Dec 17, 20250.580.610.570.610.595.22%295,900
Dec 16, 20250.600.610.570.580.56-4.96%1,928,900
Dec 15, 20250.600.610.600.610.590.83%156,600
Dec 12, 20250.600.620.590.600.590.84%472,100
Dec 11, 20250.610.620.590.600.58-3.25%920,800
Dec 10, 20250.630.630.600.620.60-2.38%671,900
Dec 9, 20250.640.640.590.630.621.61%832,000
Dec 8, 20250.640.640.620.620.61-3.88%536,600
Dec 5, 20250.660.660.650.650.63-1.53%398,500
Dec 4, 20250.650.660.640.660.641.55%610,700
Dec 3, 20250.660.680.650.650.63-3.73%769,900
Dec 2, 20250.680.680.660.670.66-430,900
Dec 1, 20250.680.690.670.670.66-1.47%446,500
Nov 28, 20250.670.680.660.680.670.74%258,200