Skip to main content
Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Mar 6, 2026

Cuscapi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.090.090.090.095.88%344,500
Mar 5, 20260.080.090.080.090.09-163,400
Mar 4, 20260.090.090.090.090.096.25%147,100
Mar 3, 20260.090.090.080.080.08-5.88%453,000
Mar 2, 20260.090.090.090.090.09-5.56%1,459,000
Feb 27, 20260.100.100.090.090.09-5.26%514,900
Feb 26, 20260.100.100.100.100.105.56%105,100
Feb 25, 20260.100.100.090.090.09-10.00%1,322,400
Feb 24, 20260.100.100.100.100.10-343,500
Feb 23, 20260.100.100.100.100.10-110,000
Feb 20, 20260.110.110.100.100.10-4.76%825,000
Feb 19, 20260.100.110.100.110.115.00%2,723,500
Feb 16, 20260.100.100.100.100.10-327,000
Feb 13, 20260.090.100.090.100.105.26%913,100
Feb 12, 20260.100.100.090.100.10-270,400
Feb 11, 20260.090.100.090.100.10-1,315,800
Feb 10, 20260.100.100.100.100.10-39,700
Feb 9, 20260.090.100.090.100.1011.76%1,232,500
Feb 6, 20260.100.100.090.090.09-15.00%1,582,700
Feb 4, 20260.100.100.100.100.10-510,800
Feb 3, 20260.100.100.100.100.10-178,000
Jan 30, 20260.100.100.100.100.10-4.76%1,155,300
Jan 29, 20260.100.110.100.110.11-1,617,000
Jan 28, 20260.110.110.110.110.11-4.55%266,100
Jan 27, 20260.110.110.110.110.114.76%367,900
Jan 26, 20260.110.110.110.110.11-4.55%617,100
Jan 23, 20260.120.120.110.110.11-4.35%197,200
Jan 22, 20260.120.120.120.120.12-4.17%60,800
Jan 20, 20260.110.120.110.120.124.35%374,600
Jan 16, 20260.120.120.120.120.12-121,600
Jan 15, 20260.120.120.120.120.12-4.17%353,000
Jan 14, 20260.120.120.120.120.124.35%237,600
Jan 13, 20260.120.120.120.120.12-133,200
Jan 12, 20260.120.130.120.120.12-4.17%479,100
Jan 9, 20260.120.120.120.120.12-4.00%130,000
Jan 8, 20260.120.130.120.130.13-50,000
Jan 7, 20260.120.130.120.130.138.70%783,700
Jan 6, 20260.110.120.110.120.124.55%122,700
Jan 5, 20260.110.110.110.110.11-282,200
Dec 31, 20250.110.110.110.110.11-15,200
Dec 30, 20250.110.110.110.110.11-10,000
Dec 29, 20250.120.120.110.110.11-4.35%55,000
Dec 26, 20250.110.120.110.120.124.55%20,100
Dec 24, 20250.110.110.110.110.11-283,500
Dec 23, 20250.120.120.110.110.11-71,100
Dec 22, 20250.120.120.110.110.11-8.33%576,500
Dec 19, 20250.120.120.120.120.12-156,100
Dec 18, 20250.120.120.120.120.124.35%272,200
Dec 17, 20250.120.120.120.120.12-10,900
Dec 16, 20250.120.120.120.120.12-4.17%44,100
Dec 15, 20250.120.120.120.120.12-111,700
Dec 12, 20250.120.120.120.120.12-62,400
Dec 11, 20250.110.120.110.120.124.35%469,800
Dec 10, 20250.120.120.110.120.12-123,200
Dec 9, 20250.120.120.110.120.12-225,100
Dec 8, 20250.120.120.110.120.12-4.17%1,507,700
Dec 5, 20250.120.130.120.120.12-4.00%150,200
Dec 4, 20250.120.130.120.130.13-88,500
Dec 3, 20250.120.130.120.130.134.17%249,100
Dec 2, 20250.120.120.120.120.12-83,900
Dec 1, 20250.130.130.120.120.12-4.00%1,641,500
Nov 28, 20250.130.130.120.130.13-3.85%600,300
Nov 27, 20250.130.130.130.130.13-1,048,600
Nov 26, 20250.130.130.130.130.13-240,500
Nov 25, 20250.130.130.120.130.134.00%369,800
Nov 24, 20250.130.130.120.130.13-3.85%136,700
Nov 21, 20250.130.130.130.130.13-3.70%1,099,100
Nov 20, 20250.140.140.130.140.143.85%154,000
Nov 19, 20250.130.140.130.130.134.00%1,283,700
Nov 18, 20250.130.140.130.130.13-3.85%583,600
Nov 17, 20250.130.130.130.130.13-261,800
Nov 14, 20250.130.130.130.130.13-1,445,600
Nov 13, 20250.140.140.130.130.13-3.70%1,371,800
Nov 12, 20250.140.140.140.140.14-3.57%1,192,000
Nov 11, 20250.140.140.140.140.14-141,000
Nov 10, 20250.140.140.140.140.14-197,300
Nov 7, 20250.140.140.140.140.14-3.45%301,900
Nov 6, 20250.140.150.140.150.153.57%663,300
Nov 5, 20250.150.150.140.140.14-3.45%1,503,300
Nov 4, 20250.150.150.140.150.15-804,300
Nov 3, 20250.150.160.150.150.15-4,465,500
Oct 31, 20250.140.150.140.150.157.41%276,500
Oct 30, 20250.140.140.140.140.14-3.57%172,000
Oct 29, 20250.140.140.140.140.143.70%145,000
Oct 28, 20250.150.150.140.140.14-3.57%668,800
Oct 27, 20250.140.140.140.140.14-223,600
Oct 24, 20250.140.140.140.140.14-44,100
Oct 23, 20250.140.140.140.140.14-87,000
Oct 22, 20250.150.150.140.140.14-3.45%58,300
Oct 21, 20250.150.150.140.150.15-290,100
Oct 17, 20250.150.150.150.150.15-3.33%390,700
Oct 16, 20250.150.150.150.150.15-665,100
Oct 15, 20250.140.160.140.150.157.14%983,900
Oct 14, 20250.140.150.140.140.14-3.45%53,300
Oct 13, 20250.150.150.140.150.15-198,000
Oct 10, 20250.150.150.150.150.15-1,779,300
Oct 9, 20250.140.150.140.150.153.57%1,016,400
Oct 8, 20250.140.150.140.140.14-255,000
Oct 7, 20250.150.150.140.140.14-3.45%206,100
Oct 6, 20250.150.150.150.150.15-3.33%557,500