KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	2,656,400
Jan 2, 2026	0.60	0.61	0.60	0.60	0.60	-	226,700
Dec 31, 2025	0.60	0.61	0.59	0.60	0.60	1.69%	649,800
Dec 30, 2025	0.60	0.61	0.59	0.59	0.59	-0.84%	331,600
Dec 29, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	86,600
Dec 26, 2025	0.60	0.61	0.59	0.60	0.60	-	444,600
Dec 24, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	469,900
Dec 23, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	102,400
Dec 22, 2025	0.60	0.60	0.58	0.59	0.59	-	109,600
Dec 19, 2025	0.59	0.60	0.58	0.59	0.59	0.85%	325,200
Dec 18, 2025	0.60	0.61	0.58	0.59	0.59	-3.31%	458,600
Dec 17, 2025	0.58	0.61	0.57	0.61	0.61	5.22%	295,900
Dec 16, 2025	0.60	0.61	0.57	0.58	0.58	-4.96%	1,928,900
Dec 15, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	156,600
Dec 12, 2025	0.60	0.62	0.59	0.60	0.60	0.84%	472,100
Dec 11, 2025	0.61	0.62	0.59	0.60	0.60	-3.25%	920,800
Dec 10, 2025	0.63	0.63	0.60	0.62	0.62	-2.38%	671,900
Dec 9, 2025	0.64	0.64	0.59	0.63	0.63	1.61%	832,000
Dec 8, 2025	0.64	0.64	0.62	0.62	0.62	-3.88%	536,600
Dec 5, 2025	0.66	0.66	0.65	0.65	0.65	-1.53%	398,500
Dec 4, 2025	0.65	0.66	0.64	0.66	0.66	1.55%	610,700
Dec 3, 2025	0.66	0.68	0.65	0.65	0.65	-3.73%	769,900
Dec 2, 2025	0.68	0.68	0.66	0.67	0.67	-	430,900
Dec 1, 2025	0.68	0.69	0.67	0.67	0.67	-1.47%	446,500
Nov 28, 2025	0.67	0.68	0.66	0.68	0.68	0.74%	258,200
Nov 27, 2025	0.68	0.68	0.66	0.68	0.68	-0.74%	281,300
Nov 26, 2025	0.67	0.68	0.66	0.68	0.68	1.49%	197,800
Nov 25, 2025	0.65	0.68	0.65	0.67	0.67	3.08%	215,300
Nov 24, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	242,200
Nov 21, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	605,100
Nov 20, 2025	0.70	0.70	0.67	0.67	0.67	-3.60%	848,500
Nov 19, 2025	0.70	0.70	0.69	0.70	0.70	-	402,800
Nov 18, 2025	0.71	0.71	0.69	0.70	0.70	-	836,500
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