Skip to main content
Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Apr 28, 2026

Cuscapi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.100.100.100.100.10-130,000
Apr 27, 20260.090.100.090.100.10-437,900
Apr 23, 20260.100.100.100.100.10-400,000
Apr 22, 20260.100.100.100.100.105.56%736,000
Apr 21, 20260.090.090.090.090.09-1,257,400
Apr 20, 20260.090.090.090.090.095.88%379,700
Apr 17, 20260.090.090.090.090.09-115,000
Apr 16, 20260.080.090.080.090.096.25%106,600
Apr 15, 20260.080.080.080.080.08-432,500
Apr 14, 20260.070.080.070.080.086.67%391,900
Apr 13, 20260.080.080.080.080.08-80,000
Apr 10, 20260.080.080.070.080.08-95,300
Apr 9, 20260.080.080.080.080.08-226,500
Apr 8, 20260.080.080.080.080.087.14%783,300
Apr 7, 20260.070.070.070.070.07-6.67%180,100
Apr 6, 20260.070.080.070.080.08-25,600
Apr 2, 20260.070.080.070.080.08-28,100
Apr 1, 20260.080.080.080.080.08-51,900
Mar 30, 20260.080.080.070.080.08-426,100
Mar 27, 20260.070.080.070.080.08-88,600
Mar 26, 20260.080.080.080.080.08-6.25%72,000
Mar 25, 20260.080.080.080.080.08-8,100
Mar 24, 20260.080.080.080.080.08-133,100
Mar 19, 20260.080.080.080.080.08-11,100
Mar 17, 20260.080.080.080.080.08-100,300
Mar 16, 20260.080.080.080.080.086.67%11,100
Mar 13, 20260.080.080.080.080.08-6.25%176,100
Mar 12, 20260.080.080.080.080.086.67%6,200
Mar 11, 20260.070.080.070.080.0815.38%1,115,000
Mar 10, 20260.080.080.070.070.07-13.33%2,410,000
Mar 9, 20260.090.090.080.080.08-16.67%1,092,300
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