KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.72	0.72	0.69	0.70	0.70	-3.47%	510,100
Nov 14, 2025	0.73	0.73	0.71	0.72	0.72	-	360,400
Nov 13, 2025	0.73	0.74	0.70	0.72	0.72	-0.69%	993,000
Nov 12, 2025	0.78	0.78	0.73	0.73	0.73	-3.97%	1,261,500
Nov 11, 2025	0.74	0.77	0.74	0.76	0.76	2.03%	423,600
Nov 10, 2025	0.78	0.80	0.73	0.74	0.74	-5.13%	3,110,800
Nov 7, 2025	0.82	0.82	0.76	0.78	0.78	-4.29%	2,034,200
Nov 6, 2025	0.81	0.83	0.81	0.82	0.82	0.62%	741,500
Nov 5, 2025	0.84	0.84	0.80	0.81	0.81	0.62%	1,516,100
Nov 4, 2025	0.85	0.85	0.79	0.81	0.81	-5.29%	3,074,900
Nov 3, 2025	0.86	0.89	0.85	0.85	0.85	-1.16%	8,788,900
Oct 31, 2025	0.83	0.86	0.83	0.86	0.86	4.88%	4,769,200
Oct 30, 2025	0.84	0.85	0.82	0.82	0.82	-2.38%	3,068,000
Oct 29, 2025	0.81	0.84	0.80	0.84	0.84	4.35%	1,645,900
Oct 28, 2025	0.80	0.81	0.80	0.81	0.81	1.26%	491,800
Oct 27, 2025	0.81	0.82	0.79	0.80	0.80	-1.85%	1,026,300
Oct 24, 2025	0.81	0.83	0.80	0.81	0.81	0.62%	3,623,400
Oct 23, 2025	0.81	0.82	0.79	0.81	0.81	1.26%	893,200
Oct 22, 2025	0.81	0.81	0.79	0.80	0.80	-0.63%	294,100
Oct 21, 2025	0.80	0.82	0.80	0.80	0.80	-0.62%	1,514,900
Oct 17, 2025	0.82	0.83	0.80	0.81	0.81	-1.83%	683,400
Oct 16, 2025	0.80	0.82	0.79	0.82	0.82	3.14%	2,961,000
Oct 15, 2025	0.82	0.82	0.79	0.80	0.80	-2.45%	6,857,500
Oct 14, 2025	0.83	0.83	0.81	0.82	0.82	-2.40%	1,124,900
Oct 13, 2025	0.83	0.85	0.82	0.84	0.84	-	3,128,000
Oct 10, 2025	0.84	0.84	0.81	0.84	0.84	-	5,198,900
Oct 9, 2025	0.85	0.85	0.82	0.84	0.84	-0.60%	4,657,600
Oct 8, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	3,269,200
Oct 7, 2025	0.83	0.86	0.83	0.86	0.86	2.99%	5,144,400
Oct 6, 2025	0.82	0.85	0.81	0.84	0.84	2.45%	6,881,800
Oct 3, 2025	0.80	0.82	0.80	0.82	0.82	1.24%	4,529,000
Oct 2, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	2,467,800
Oct 1, 2025	0.78	0.80	0.78	0.80	0.80	1.91%	3,901,100
Sep 30, 2025	0.78	0.79	0.78	0.79	0.79	0.64%	2,652,700
Sep 29, 2025	0.78	0.79	0.77	0.78	0.78	-	2,989,600
Sep 26, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,246,900
Sep 25, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	800,000
Sep 24, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	1,326,000
Sep 23, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	1,528,700
Sep 22, 2025	0.75	0.77	0.75	0.77	0.77	0.66%	2,405,900
Sep 19, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	2,608,300
Sep 18, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	464,900
Sep 17, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	1,545,400
Sep 12, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	1,536,500
Sep 11, 2025	0.74	0.74	0.73	0.74	0.74	-	953,400
Sep 10, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	943,500
Sep 9, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	697,200
Sep 8, 2025	0.74	0.74	0.73	0.74	0.74	-	370,500
Sep 4, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	919,800
Sep 3, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	1,041,500