KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.57	0.58	0.56	0.56	0.56	-2.63%	482,900
Mar 18, 2026	0.58	0.58	0.57	0.57	0.57	-	80,200
Mar 17, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	127,600
Mar 16, 2026	0.58	0.58	0.55	0.56	0.56	-1.75%	434,900
Mar 13, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	10,600
Mar 12, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	183,000
Mar 11, 2026	0.56	0.57	0.56	0.56	0.56	1.82%	193,100
Mar 10, 2026	0.56	0.57	0.55	0.55	0.55	0.92%	525,300
Mar 9, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	793,400
Mar 6, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	426,700
Mar 5, 2026	0.58	0.58	0.57	0.57	0.57	-	125,300
Mar 4, 2026	0.58	0.59	0.56	0.57	0.57	-2.56%	698,000
Mar 3, 2026	0.59	0.60	0.58	0.59	0.59	0.86%	470,200
Mar 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	948,500
Feb 27, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	318,600
Feb 26, 2026	0.59	0.62	0.59	0.61	0.61	2.52%	280,800
Feb 25, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	314,500
Feb 24, 2026	0.61	0.61	0.60	0.60	0.60	-	129,500
Feb 23, 2026	0.61	0.61	0.60	0.60	0.60	-	113,600
Feb 20, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	566,300
Feb 19, 2026	0.61	0.61	0.61	0.61	0.61	-	80,100
Feb 16, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	146,900
Feb 13, 2026	0.61	0.61	0.60	0.61	0.61	-1.63%	378,500
Feb 12, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	351,100
Feb 11, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	1,157,700
Feb 10, 2026	0.65	0.66	0.64	0.64	0.64	-1.54%	795,600
Feb 9, 2026	0.64	0.66	0.64	0.65	0.65	2.36%	1,087,000
Feb 6, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	959,000
Feb 5, 2026	0.61	0.63	0.61	0.62	0.62	2.48%	1,943,000
Feb 4, 2026	0.61	0.62	0.60	0.61	0.61	0.83%	2,405,800
Feb 3, 2026	0.60	0.61	0.60	0.60	0.60	1.69%	240,500
Jan 30, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	217,300
Jan 29, 2026	0.60	0.60	0.59	0.60	0.60	-	288,200
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	119,200
Jan 27, 2026	0.63	0.64	0.60	0.60	0.60	-1.64%	1,030,500
Jan 26, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	1,025,100
Jan 23, 2026	0.57	0.58	0.57	0.58	0.58	0.87%	472,500
Jan 22, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	382,900
Jan 21, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	401,800
Jan 20, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	408,200
Jan 19, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	958,600
Jan 16, 2026	0.60	0.61	0.60	0.60	0.60	-	231,500
Jan 15, 2026	0.60	0.60	0.60	0.60	0.60	-	229,700
Jan 14, 2026	0.61	0.61	0.60	0.60	0.60	-	146,900
Jan 13, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	291,700
Jan 12, 2026	0.61	0.62	0.60	0.61	0.61	1.67%	1,100,800
Jan 9, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	185,600
Jan 8, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	353,700
Jan 7, 2026	0.60	0.60	0.59	0.60	0.60	0.85%	290,300
Jan 6, 2026	0.59	0.61	0.59	0.59	0.59	-	1,092,400