Cabnet Holdings Berhad (KLSE:CABNET)
Malaysia · Delayed Price · Currency is MYR 0.2100
-0.0100 (-4.55%)
At close: Jun 22, 2026
Cabnet Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 388,300 |
| 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 |