Skip to main content
Capital A Berhad (KLSE:CAPITALA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.440
-0.005 (-1.12%)
At close: Apr 28, 2026

Capital A Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.450.450.440.440.44-1.12%20,876,700
Apr 27, 20260.440.450.440.450.451.14%22,183,200
Apr 24, 20260.440.450.440.440.44-1.12%26,794,200
Apr 23, 20260.450.460.440.450.45-1.11%13,035,900
Apr 22, 20260.460.460.450.450.45-2.17%29,214,200
Apr 21, 20260.460.470.460.460.461.10%32,324,600
Apr 20, 20260.460.470.460.460.46-3.19%34,095,400
Apr 17, 20260.460.480.450.470.473.30%57,025,900
Apr 16, 20260.460.470.450.460.461.11%34,891,500
Apr 15, 20260.440.460.440.450.453.45%29,892,000
Apr 14, 20260.440.440.430.440.441.16%19,342,400
Apr 13, 20260.440.440.430.430.43-3.37%17,739,300
Apr 10, 20260.440.450.440.450.451.14%8,626,700
Apr 9, 20260.460.470.440.440.44-4.35%27,972,600
Apr 8, 20260.460.470.450.460.466.98%46,598,800
Apr 7, 20260.430.440.430.430.43-13,407,600
Apr 6, 20260.420.440.410.430.432.38%24,177,100
Apr 3, 20260.420.430.420.420.42-16,122,800
Apr 2, 20260.440.450.420.420.42-3.45%28,138,600
Apr 1, 20260.430.450.420.440.444.82%48,542,600
Mar 31, 20260.400.420.400.420.426.41%21,413,500
Mar 30, 20260.410.410.390.390.39-6.02%55,728,500
Mar 27, 20260.410.420.410.420.421.22%28,410,800
Mar 26, 20260.410.420.410.410.41-1.20%11,611,600
Mar 25, 20260.420.420.410.420.422.47%35,863,300
Mar 24, 20260.440.440.400.410.41-3.57%65,802,300
Mar 19, 20260.440.440.420.420.42-5.62%29,679,300
Mar 18, 20260.440.470.440.450.451.14%40,047,200
Mar 17, 20260.420.450.420.440.446.02%38,614,900
Mar 16, 20260.410.430.410.420.422.47%21,728,700
Mar 13, 20260.430.430.410.410.41-5.81%38,408,400
Mar 12, 20260.420.440.410.430.431.18%45,496,300
Mar 11, 20260.470.470.420.430.43-5.56%42,515,900
Mar 10, 20260.450.460.430.450.459.76%98,867,900
Mar 9, 20260.380.430.360.410.41-4.65%141,909,400
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