KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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