Cabnet Holdings Berhad (KLSE:CABNET)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0150 (-5.77%)
At close: May 13, 2026
Cabnet Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 50,000 |
| May 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 145,100 |
| May 12, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 457,300 |
| May 11, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 165,100 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,000 |
| May 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 105,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 166,000 |
| Apr 30, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 187,500 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -6.00% | 255,400 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 104,700 |
| Apr 27, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | - | 682,300 |
| Apr 24, 2026 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 4.08% | 217,500 |
| Apr 23, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 564,600 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 94,700 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 17,100 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 5,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 39,700 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 90,300 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.89% | 140,100 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 18,000 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,000 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 15,000 |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 34,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 78,700 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 71,000 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 149,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 14,500 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 49,600 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,600 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 119,900 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 164,000 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 46,600 |
| Mar 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 389,100 |
| Mar 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 32,000 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 75,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 683,200 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 85,000 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 162,500 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 30,000 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 74,700 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,900 |