Skip to main content
logo
CAB Cakaran Corporation Berhad (KLSE:CAB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7300
+0.0150 (2.10%)
At close: Aug 27, 2025

KLSE:CAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20250.710.730.710.730.732.10%4,622,900
Aug 26, 20250.710.720.700.720.720.70%3,020,400
Aug 25, 20250.700.710.700.710.711.43%3,319,600
Aug 22, 20250.690.700.680.700.702.19%949,900
Aug 21, 20250.670.690.670.690.692.24%367,800
Aug 20, 20250.670.680.670.670.670.75%363,500
Aug 19, 20250.650.670.650.670.672.31%931,900
Aug 18, 20250.640.650.640.650.650.78%387,200
Aug 15, 20250.660.660.640.650.650.78%131,300
Aug 14, 20250.630.650.630.640.640.79%401,600
Aug 13, 20250.640.640.620.640.64-3.05%745,600
Aug 12, 20250.640.660.640.660.66-21,900
Aug 11, 20250.650.660.650.660.660.77%111,400
Aug 8, 20250.610.660.610.650.65-753,100
Aug 7, 20250.650.660.640.650.65-273,600
Aug 6, 20250.660.670.640.650.65-2.26%725,300
Aug 5, 20250.670.670.660.670.67-1.48%55,600
Aug 4, 20250.680.680.660.680.68-216,000
Aug 1, 20250.690.690.670.680.68-1.46%381,700
Jul 31, 20250.680.700.670.690.691.48%1,416,000
Jul 30, 20250.680.680.670.680.680.75%97,500
Jul 29, 20250.690.690.670.670.67-1.47%114,200
Jul 28, 20250.680.690.680.680.68-169,400
Jul 25, 20250.680.700.680.680.68-373,600
Jul 24, 20250.670.690.670.680.682.26%277,600
Jul 23, 20250.660.670.660.670.670.76%107,700
Jul 22, 20250.660.670.660.660.66-147,300
Jul 21, 20250.650.660.650.660.660.76%84,600
Jul 18, 20250.670.670.660.660.66-2.24%285,200
Jul 17, 20250.680.680.670.670.671.52%152,100
Jul 16, 20250.680.680.660.660.66-2.94%85,300
Jul 15, 20250.660.680.660.680.680.74%75,300
Jul 14, 20250.680.680.660.680.68-331,900
Jul 11, 20250.690.690.660.680.68-1.46%374,700
Jul 10, 20250.700.700.670.690.690.74%299,300
Jul 9, 20250.690.710.670.680.68-1,293,500
Jul 8, 20250.680.690.670.680.681.49%546,400
Jul 7, 20250.670.690.670.670.672.29%1,386,400
Jul 4, 20250.640.680.620.660.662.34%2,098,200
Jul 3, 20250.690.700.550.640.64-4.48%2,697,700
Jul 2, 20250.700.730.670.670.67-3.60%5,657,600
Jul 1, 20250.700.710.690.700.70-1,747,100
Jun 30, 20250.690.710.690.700.702.21%4,819,500
Jun 26, 20250.660.690.660.680.683.82%2,653,100
Jun 25, 20250.650.660.650.660.661.55%389,400
Jun 24, 20250.650.650.640.650.65-0.77%54,000
Jun 23, 20250.640.660.640.650.65-90,000
Jun 20, 20250.640.650.640.650.651.56%164,000
Jun 19, 20250.650.650.640.640.64-0.78%350,400
Jun 18, 20250.650.650.650.650.65-0.77%257,700