KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	48,100
Apr 28, 2026	0.51	0.52	0.51	0.52	0.52	3.00%	395,300
Apr 27, 2026	0.52	0.52	0.50	0.50	0.50	-2.91%	2,055,400
Apr 24, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	58,100
Apr 23, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	540,700
Apr 22, 2026	0.54	0.55	0.51	0.51	0.51	-3.77%	1,461,600
Apr 21, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	81,000
Apr 20, 2026	0.54	0.54	0.53	0.54	0.54	-0.93%	175,200
Apr 17, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	107,100
Apr 16, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	288,000
Apr 15, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	499,700
Apr 14, 2026	0.51	0.52	0.50	0.51	0.51	1.00%	688,500
Apr 13, 2026	0.50	0.51	0.50	0.50	0.50	-	307,400
Apr 10, 2026	0.50	0.51	0.50	0.50	0.50	-	190,100
Apr 9, 2026	0.51	0.51	0.50	0.50	0.50	-	347,100
Apr 8, 2026	0.51	0.51	0.50	0.50	0.50	-	548,200
Apr 7, 2026	0.51	0.51	0.50	0.50	0.50	-	502,400
Apr 6, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	523,200
Apr 3, 2026	0.52	0.52	0.50	0.51	0.51	-	1,172,000
Apr 2, 2026	0.51	0.52	0.51	0.51	0.51	-2.88%	537,300
Apr 1, 2026	0.51	0.53	0.51	0.52	0.51	2.97%	131,700
Mar 31, 2026	0.52	0.54	0.51	0.51	0.50	-1.94%	560,300
Mar 30, 2026	0.56	0.56	0.51	0.52	0.51	-7.21%	1,353,300
Mar 27, 2026	0.56	0.56	0.55	0.56	0.54	-0.89%	223,800
Mar 26, 2026	0.57	0.57	0.56	0.56	0.55	-1.75%	60,800
Mar 25, 2026	0.57	0.57	0.56	0.57	0.56	-	55,800
Mar 24, 2026	0.56	0.57	0.55	0.57	0.56	2.70%	291,800
Mar 19, 2026	0.57	0.58	0.56	0.56	0.54	-2.63%	482,900
Mar 18, 2026	0.58	0.58	0.57	0.57	0.56	-	80,200
Mar 17, 2026	0.56	0.58	0.56	0.57	0.56	1.79%	127,600
Mar 16, 2026	0.58	0.58	0.55	0.56	0.55	-1.75%	434,900
Mar 13, 2026	0.58	0.58	0.57	0.57	0.56	-1.72%	10,600
Mar 12, 2026	0.57	0.58	0.57	0.58	0.57	3.57%	183,000
Mar 11, 2026	0.56	0.57	0.56	0.56	0.55	1.82%	193,100
Mar 10, 2026	0.56	0.57	0.55	0.55	0.54	0.92%	525,300
Mar 9, 2026	0.56	0.56	0.55	0.55	0.53	-2.68%	793,400
Mar 6, 2026	0.57	0.57	0.56	0.56	0.55	-1.75%	426,700
Mar 5, 2026	0.58	0.58	0.57	0.57	0.56	-	125,300
Mar 4, 2026	0.58	0.59	0.56	0.57	0.56	-2.56%	698,000
Mar 3, 2026	0.59	0.60	0.58	0.59	0.57	0.86%	470,200
Mar 2, 2026	0.59	0.59	0.58	0.58	0.57	-1.69%	948,500
Feb 27, 2026	0.60	0.61	0.59	0.59	0.58	-3.28%	318,600
Feb 26, 2026	0.59	0.62	0.59	0.61	0.60	2.52%	280,800
Feb 25, 2026	0.60	0.60	0.59	0.60	0.58	-0.83%	314,500
Feb 24, 2026	0.61	0.61	0.60	0.60	0.59	-	129,500
Feb 23, 2026	0.61	0.61	0.60	0.60	0.59	-	113,600
Feb 20, 2026	0.61	0.62	0.60	0.60	0.59	-1.64%	566,300
Feb 19, 2026	0.61	0.61	0.61	0.61	0.60	-	80,100
Feb 16, 2026	0.61	0.61	0.60	0.61	0.60	0.83%	146,900
Feb 13, 2026	0.61	0.61	0.60	0.61	0.59	-1.63%	378,500