Skip to main content
Capital A Berhad (KLSE:CAPITALA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.410
-0.020 (-4.65%)
At close: Mar 9, 2026

Capital A Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.450.460.430.430.43-5.49%88,470,800
Mar 5, 20260.510.520.450.460.46-9.00%86,838,400
Mar 4, 20260.500.510.490.500.50-40,064,400
Mar 3, 20260.530.540.490.500.50-3.85%53,789,100
Mar 2, 20260.530.540.520.520.52-8.77%72,721,500
Feb 27, 20260.590.590.560.570.57-3.39%30,135,000
Feb 26, 20260.620.620.590.590.59-2.48%43,336,600
Feb 25, 20260.590.620.590.610.612.54%42,099,700
Feb 24, 20260.590.600.580.590.590.85%22,355,800
Feb 23, 20260.600.610.590.590.59-1.68%27,325,100
Feb 20, 20260.610.610.590.600.60-1.65%20,714,900
Feb 19, 20260.600.620.600.610.611.68%28,661,300
Feb 16, 20260.580.600.570.600.603.48%19,050,700
Feb 13, 20260.580.580.570.580.58-0.86%16,884,000
Feb 12, 20260.580.590.580.580.58-15,745,200
Feb 11, 20260.590.600.580.580.58-1.69%16,083,300
Feb 10, 20260.580.610.580.590.591.72%32,711,200
Feb 9, 20260.590.600.580.580.581.75%48,133,300
Feb 6, 20260.570.580.560.570.57-0.87%28,735,500
Feb 5, 20260.600.600.570.580.58-3.36%57,445,900
Feb 4, 20260.600.620.590.600.60-42,818,600
Feb 3, 20260.620.630.590.600.60-3.25%56,670,100
Jan 30, 20260.640.650.610.620.62-3.15%62,326,500
Jan 29, 20260.590.640.560.640.648.55%111,208,800
Jan 28, 20260.580.590.560.590.591.74%69,173,800
Jan 27, 20260.590.600.560.580.58-2.54%68,619,000
Jan 26, 20260.560.610.550.590.598.26%136,977,900
Jan 23, 20260.530.570.530.550.554.81%126,337,600
Jan 22, 20260.520.530.510.520.520.97%23,371,200
Jan 21, 20260.530.540.510.520.52-1.90%33,851,700
Jan 20, 20260.510.540.500.530.533.96%58,319,900
Jan 19, 20260.560.560.500.510.51-7.34%109,928,600
Jan 16, 20260.540.560.530.550.552.83%72,800,500
Jan 15, 20260.570.580.520.530.53-2.75%79,091,700
Jan 14, 20260.450.550.450.550.5523.86%135,694,300
Jan 13, 20260.420.450.410.440.444.76%43,249,400
Jan 12, 20260.410.420.400.420.423.70%34,327,000
Jan 9, 20260.420.420.410.410.41-2.41%19,207,400
Jan 8, 20260.410.420.410.420.422.47%18,420,700
Jan 7, 20260.450.450.400.410.41-8.99%89,815,700
Jan 6, 20260.430.450.420.450.454.71%30,114,500
Jan 5, 20260.410.430.410.430.433.66%29,160,500
Jan 2, 20260.410.420.410.410.41-1.20%9,049,400
Dec 31, 20250.420.420.410.420.42-1.19%11,575,500
Dec 30, 20250.420.430.410.420.421.20%13,602,900
Dec 29, 20250.400.420.390.420.425.06%17,153,100
Dec 26, 20250.400.410.390.400.40-8,048,200
Dec 24, 20250.400.400.380.400.401.28%18,160,400
Dec 23, 20250.400.400.390.390.39-1.27%12,104,100
Dec 22, 20250.400.400.390.400.40-1.25%7,765,900
Dec 19, 20250.400.400.390.400.401.27%10,517,800
Dec 18, 20250.400.400.390.400.40-2.47%10,670,500
Dec 17, 20250.410.410.400.410.411.25%9,079,100
Dec 16, 20250.400.410.390.400.40-23,192,800
Dec 15, 20250.430.430.400.400.40-5.88%22,925,100
Dec 12, 20250.390.430.390.430.438.97%47,863,300
Dec 11, 20250.390.400.380.390.39-1.27%11,352,700
Dec 10, 20250.400.400.390.400.40-7,846,900
Dec 9, 20250.400.410.390.400.40-18,396,900
Dec 8, 20250.380.420.380.400.403.95%32,107,100
Dec 5, 20250.380.390.380.380.38-14,147,900
Dec 4, 20250.390.410.380.380.38-2.56%45,807,100
Dec 3, 20250.400.400.380.390.39-2.50%36,969,700
Dec 2, 20250.330.470.330.400.40-53.22%156,904,900
Dec 1, 20250.850.870.830.860.250.59%18,764,700
Nov 28, 20250.850.860.840.850.250.59%19,901,300
Nov 27, 20250.870.870.840.850.25-2.31%22,776,700
Nov 26, 20250.890.910.860.870.25-2.26%23,657,000
Nov 25, 20250.900.930.890.890.26-1.67%21,584,900
Nov 24, 20250.950.970.900.900.26-4.76%26,582,300
Nov 21, 20250.910.950.900.950.283.28%24,116,400
Nov 20, 20250.880.960.880.920.275.17%36,501,000
Nov 19, 20250.900.910.870.870.25-3.33%15,804,400
Nov 18, 20250.920.920.890.900.26-1.64%9,091,200
Nov 17, 20250.900.930.900.920.271.67%7,214,400
Nov 14, 20250.910.920.900.900.26-1.64%6,341,600
Nov 13, 20250.920.930.910.920.27-0.54%11,990,800
Nov 12, 20250.930.940.920.920.27-1.08%8,000,200
Nov 11, 20250.940.950.930.930.27-1.06%7,204,100
Nov 10, 20250.950.970.930.940.27-0.53%11,184,000
Nov 7, 20250.960.960.940.950.28-1.56%4,668,300
Nov 6, 20250.970.980.950.960.28-0.52%4,971,100
Nov 5, 20250.940.970.940.970.282.66%9,627,900
Nov 4, 20250.960.960.930.940.27-1.57%10,222,900
Nov 3, 20250.991.000.960.960.28-3.54%13,851,400
Oct 31, 20251.011.020.980.990.29-1.98%20,989,800
Oct 30, 20251.011.031.001.010.291.00%21,083,900
Oct 29, 20250.981.010.961.000.292.56%36,592,800
Oct 28, 20250.940.990.930.980.283.72%20,550,300
Oct 27, 20250.950.960.930.940.27-0.53%7,471,700
Oct 24, 20250.950.960.940.950.28-0.53%9,190,200
Oct 23, 20250.960.970.940.950.28-1.55%13,980,800
Oct 22, 20250.960.980.950.970.280.52%21,254,600
Oct 21, 20250.950.960.940.960.285.49%29,742,300
Oct 17, 20250.890.950.890.910.262.82%31,177,800
Oct 16, 20250.870.890.870.890.262.31%10,426,800
Oct 15, 20250.860.880.860.870.251.17%6,123,400
Oct 14, 20250.900.910.860.860.25-3.93%17,253,900
Oct 13, 20250.890.900.880.890.26-1.11%9,014,500
Oct 10, 20250.910.910.890.900.26-1.10%5,806,700