KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2025	0.75	0.75	0.72	0.75	0.75	0.67%	1,940,100
Aug 29, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	2,331,100
Aug 28, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	3,156,000
Aug 27, 2025	0.71	0.73	0.71	0.73	0.73	2.10%	4,622,900
Aug 26, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	3,020,400
Aug 25, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	3,319,600
Aug 22, 2025	0.69	0.70	0.68	0.70	0.70	2.19%	949,900
Aug 21, 2025	0.67	0.69	0.67	0.69	0.69	2.24%	367,800
Aug 20, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	363,500
Aug 19, 2025	0.65	0.67	0.65	0.67	0.67	2.31%	931,900
Aug 18, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	387,200
Aug 15, 2025	0.66	0.66	0.64	0.65	0.65	0.78%	131,300
Aug 14, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	401,600
Aug 13, 2025	0.64	0.64	0.62	0.64	0.64	-3.05%	745,600
Aug 12, 2025	0.64	0.66	0.64	0.66	0.66	-	21,900