Cabnet Holdings Berhad (KLSE:CABNET)
Malaysia · Delayed Price · Currency is MYR 0.2600
0.00 (0.00%)
At close: Aug 22, 2025
Cabnet Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 156,700 |
| Aug 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 69,800 |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 57,000 |
| Aug 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 88,600 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 108,000 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 59,600 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 33,600 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 43,000 |
| Aug 13, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 253,400 |
| Aug 12, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | - | 49,300 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 68,600 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 168,400 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 58,200 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 71,700 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,500 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 87,200 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 66,000 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 218,600 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 61,800 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 20,200 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 75,700 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 229,500 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 19,200 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 85,900 |
| Jul 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 77,400 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 43,500 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 43,800 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 124,600 |
| Jul 16, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 290,200 |
| Jul 15, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 9,000 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 50,700 |
| Jul 11, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 48,200 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 79,900 |
| Jul 9, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | - | 117,000 |
| Jul 8, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 76,100 |
| Jul 7, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 53,200 |
| Jul 4, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 75,700 |
| Jul 3, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 494,200 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 95,600 |
| Jul 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 93,300 |
| Jun 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 126,300 |
| Jun 26, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 59,400 |
| Jun 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 15,300 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 32,900 |
| Jun 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 37,200 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 89,000 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 105,000 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 37,200 |
| Jun 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 76,100 |