Cabnet Holdings Berhad (KLSE:CABNET)
Malaysia · Delayed Price · Currency is MYR 0.2150
-0.0050 (-2.27%)
At close: Aug 11, 2026
Cabnet Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 16,000 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 131,600 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 83,100 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 28,500 |
| Aug 4, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.90% | 1,342,600 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 15,000 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 97,000 |
| Jul 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.50% | 200 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 14,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 32,000 |
| Jul 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 70,000 |
| Jul 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | 70,000 |
| Jul 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 78,000 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 23,400 |
| Jul 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 72,100 |
| Jul 16, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 258,000 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 41,600 |
| Jul 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,000 |
| Jul 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Jul 9, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 4,500 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | 2.44% | 18,300 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 10,000 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.98% | 92,000 |
| Jul 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.44% | 80,400 |
| Jun 30, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.65% | 100,300 |
| Jun 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 5,500 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,700 |
| Jun 24, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 45,000 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.55% | 192,600 |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 193,000 |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 129,700 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 253,200 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 572,300 |
| Jun 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 4,800 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 24,700 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 110,000 |
| Jun 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 16,100 |
| Jun 8, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 188,900 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 59,500 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 134,500 |
| Jun 3, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | 4.08% | 667,500 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 184,500 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 123,900 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 51,500 |
| May 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 99,600 |
| May 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 153,600 |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 414,000 |
| May 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 395,100 |
| May 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 569,600 |
| May 18, 2026 | 0.26 | 0.30 | 0.25 | 0.29 | 0.29 | 9.62% | 3,552,000 |