Skip to main content
Capital A Berhad (KLSE:CAPITALA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.380
0.00 (0.00%)
At close: Dec 5, 2025

Capital A Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20250.850.870.830.860.240.59%18,764,700
Nov 28, 20250.850.860.840.850.240.59%19,901,300
Nov 27, 20250.870.870.840.850.24-2.31%22,776,700
Nov 26, 20250.890.910.860.870.25-2.26%23,657,000
Nov 25, 20250.900.930.890.890.25-1.67%21,584,900
Nov 24, 20250.950.970.900.900.26-4.76%26,582,300
Nov 21, 20250.910.950.900.950.273.28%24,116,400
Nov 20, 20250.880.960.880.920.265.17%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, 20250.900.930.900.920.261.67%7,214,400
Nov 14, 20250.910.920.900.900.26-1.64%6,341,600
Nov 13, 20250.920.930.910.920.26-0.54%11,990,800
Nov 12, 20250.930.940.920.920.26-1.08%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, 20250.960.960.940.950.27-1.56%4,668,300
Nov 6, 20250.970.980.950.960.27-0.52%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, 20250.991.000.960.960.27-3.54%13,851,400
Oct 31, 20251.011.020.980.990.28-1.98%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, 20250.950.960.940.950.27-0.53%9,190,200
Oct 23, 20250.960.970.940.950.27-1.55%13,980,800
Oct 22, 20250.960.980.950.970.280.52%21,254,600
Oct 21, 20250.950.960.940.960.275.49%29,742,300
Oct 17, 20250.890.950.890.910.262.82%31,177,800
Oct 16, 20250.870.890.870.890.252.31%10,426,800
Oct 15, 20250.860.880.860.870.251.17%6,123,400
Oct 14, 20250.900.910.860.860.24-3.93%17,253,900
Oct 13, 20250.890.900.880.890.25-1.11%9,014,500
Oct 10, 20250.910.910.890.900.26-1.10%5,806,700
Oct 9, 20250.900.920.890.910.261.68%13,886,200
Oct 8, 20250.900.910.890.900.26-9,711,000
Oct 7, 20250.870.900.850.900.263.47%14,440,200
Oct 6, 20250.870.880.860.870.25-0.57%2,937,200
Oct 3, 20250.860.870.850.870.251.16%4,478,400
Oct 2, 20250.850.870.840.860.251.78%16,474,900
Oct 1, 20250.840.850.840.850.240.60%9,259,400
Sep 30, 20250.870.870.840.840.24-3.45%11,929,300
Sep 29, 20250.900.910.870.870.25-2.25%23,012,900
Sep 26, 20250.830.900.830.890.258.54%43,020,400
Sep 25, 20250.830.830.820.820.23-0.61%5,641,200
Sep 24, 20250.810.830.810.830.242.48%16,833,300
Sep 23, 20250.810.820.800.810.23-3,740,900
Sep 22, 20250.800.810.800.810.230.63%2,479,500
Sep 19, 20250.800.810.800.800.23-0.62%3,831,200
Sep 18, 20250.810.820.800.810.23-0.62%3,683,700
Sep 17, 20250.810.820.800.810.230.62%7,234,900
Sep 12, 20250.810.820.810.810.23-0.62%4,197,100
Sep 11, 20250.810.810.800.810.23-4,819,100
Sep 10, 20250.810.820.810.810.23-8,361,600
Sep 9, 20250.800.810.800.810.231.89%3,923,800
Sep 8, 20250.810.810.790.800.23-0.63%7,143,600
Sep 4, 20250.810.820.800.800.23-0.62%7,179,500
Sep 3, 20250.830.830.810.810.23-2.42%6,180,600
Sep 2, 20250.840.850.810.830.24-1.79%4,217,600
Aug 29, 20250.850.860.840.840.240.60%21,360,400
Aug 28, 20250.790.840.790.840.245.70%8,091,900
Aug 27, 20250.790.800.780.790.230.64%10,009,900
Aug 26, 20250.810.810.790.790.22-1.88%7,256,700
Aug 25, 20250.820.820.800.800.23-1.23%5,310,400
Aug 22, 20250.810.820.810.810.230.62%2,954,000
Aug 21, 20250.830.850.810.810.23-3.01%8,597,200
Aug 20, 20250.820.840.820.830.241.84%5,300,200
Aug 19, 20250.820.830.820.820.23-0.61%2,636,300
Aug 18, 20250.820.830.820.820.23-5,956,400
Aug 15, 20250.820.820.820.820.23-1,283,900
Aug 14, 20250.830.830.810.820.23-0.61%3,769,800
Aug 13, 20250.830.840.820.830.24-3,565,000
Aug 12, 20250.820.830.820.830.240.61%2,585,800
Aug 11, 20250.810.830.810.820.231.86%2,458,700
Aug 8, 20250.820.820.800.810.23-1.83%7,068,400
Aug 7, 20250.820.830.810.820.231.23%2,907,300
Aug 6, 20250.830.840.810.810.23-2.99%4,750,100
Aug 5, 20250.820.840.820.840.242.45%3,568,200
Aug 4, 20250.820.820.820.820.23-0.61%2,207,300
Aug 1, 20250.820.830.810.820.230.61%4,384,100
Jul 31, 20250.810.830.810.820.230.62%5,588,900
Jul 30, 20250.840.840.810.810.23-3.57%12,996,900
Jul 29, 20250.840.850.830.840.24-3,255,200
Jul 28, 20250.850.850.840.840.24-5,108,800
Jul 25, 20250.840.850.840.840.24-0.59%6,049,300
Jul 24, 20250.850.860.840.850.24-5,859,400
Jul 23, 20250.850.860.840.850.24-3,176,600
Jul 22, 20250.860.870.850.850.24-1.17%4,825,800
Jul 21, 20250.860.860.840.860.24-4,335,800
Jul 18, 20250.860.870.860.860.24-3,908,900
Jul 17, 20250.870.880.860.860.24-1.72%8,969,700
Jul 16, 20250.880.900.870.870.25-0.57%10,470,300
Jul 15, 20250.870.900.860.880.251.74%19,656,300
Jul 14, 20250.870.880.860.860.25-1.15%3,714,200