KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.64	0.64	0.61	0.62	0.62	-0.80%	455,400
Oct 8, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	1,043,400
Oct 7, 2026	0.65	0.66	0.61	0.64	0.64	-1.55%	3,237,700
Oct 6, 2026	0.64	0.66	0.64	0.65	0.65	1.57%	1,269,000
Oct 5, 2026	0.62	0.65	0.62	0.64	0.64	4.10%	3,218,600
Oct 2, 2026	0.57	0.63	0.57	0.61	0.61	7.02%	5,176,500
Oct 1, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	254,800
Sep 30, 2026	0.55	0.58	0.55	0.57	0.57	2.73%	2,936,900
Sep 29, 2026	0.54	0.55	0.54	0.55	0.55	2.80%	1,190,400
Sep 28, 2026	0.54	0.55	0.54	0.54	0.54	0.94%	755,300
Sep 25, 2026	0.53	0.53	0.53	0.53	0.53	-	333,800
Sep 24, 2026	0.53	0.54	0.53	0.53	0.53	-	669,100
Sep 23, 2026	0.53	0.53	0.53	0.53	0.53	-	396,500
Sep 22, 2026	0.53	0.54	0.53	0.53	0.53	0.95%	727,100
Sep 21, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	756,400
Sep 18, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	112,100
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	0.94%	120,200
Sep 15, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	615,000
Sep 14, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	1,418,000
Sep 11, 2026	0.53	0.57	0.53	0.55	0.55	3.81%	2,627,300
Sep 10, 2026	0.53	0.53	0.53	0.53	0.53	-	446,200
Sep 9, 2026	0.53	0.53	0.52	0.53	0.53	-	1,105,800
Sep 8, 2026	0.53	0.53	0.53	0.53	0.53	-	289,300
Sep 7, 2026	0.53	0.53	0.53	0.53	0.53	-	61,100
Sep 4, 2026	0.54	0.54	0.52	0.53	0.53	-	409,600
Sep 3, 2026	0.53	0.53	0.53	0.53	0.53	-	105,600
Sep 2, 2026	0.53	0.53	0.52	0.53	0.53	-	89,500
Sep 1, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	747,500
Aug 28, 2026	0.52	0.52	0.52	0.52	0.52	-	172,600
Aug 27, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,686,400
Aug 26, 2026	0.54	0.55	0.53	0.54	0.54	-	1,268,800
Aug 24, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	781,500
Aug 21, 2026	0.53	0.54	0.53	0.53	0.53	-	1,423,000
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	-	593,800
Aug 19, 2026	0.53	0.53	0.53	0.53	0.53	-	787,600
Aug 18, 2026	0.53	0.54	0.53	0.53	0.53	0.96%	1,034,900
Aug 17, 2026	0.53	0.53	0.52	0.52	0.52	-0.95%	1,529,900
Aug 14, 2026	0.53	0.53	0.52	0.53	0.53	-	252,900
Aug 13, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	36,600
Aug 12, 2026	0.52	0.53	0.52	0.52	0.52	-	1,071,200
Aug 11, 2026	0.53	0.53	0.52	0.52	0.52	-	534,100
Aug 10, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	1,625,300
Aug 7, 2026	0.53	0.53	0.52	0.52	0.52	-2.83%	1,750,600
Aug 6, 2026	0.54	0.54	0.52	0.53	0.53	2.91%	85,300
Aug 5, 2026	0.53	0.54	0.52	0.52	0.52	-3.74%	598,600
Aug 4, 2026	0.53	0.54	0.53	0.54	0.54	-	261,000
Aug 3, 2026	0.54	0.54	0.53	0.54	0.54	-	451,200
Jul 31, 2026	0.53	0.54	0.53	0.54	0.54	1.90%	138,000
Jul 30, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	250,500
Jul 29, 2026	0.54	0.54	0.51	0.53	0.53	0.95%	283,900