KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	340,200
Oct 29, 2026	0.59	0.60	0.59	0.60	0.60	0.85%	124,100
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	152,700
Oct 27, 2026	0.59	0.60	0.58	0.60	0.60	-	105,500
Oct 26, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	38,800
Oct 23, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	272,800
Oct 22, 2026	0.59	0.62	0.58	0.61	0.61	3.39%	693,800
Oct 21, 2026	0.60	0.60	0.58	0.59	0.59	-	521,500
Oct 20, 2026	0.59	0.59	0.58	0.59	0.59	-	400,600
Oct 19, 2026	0.57	0.60	0.57	0.59	0.59	4.42%	393,200
Oct 16, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	547,400
Oct 15, 2026	0.62	0.62	0.57	0.57	0.57	-1.72%	388,400
Oct 14, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	1,310,700
Oct 13, 2026	0.62	0.62	0.59	0.59	0.59	-0.84%	1,079,900
Oct 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.03%	1,519,300
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