Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.90	0.93	0.90	0.92	0.92	1.67%	7,214,400
Nov 14, 2025	0.91	0.92	0.90	0.90	0.90	-1.64%	6,341,600
Nov 13, 2025	0.92	0.93	0.91	0.92	0.92	-0.54%	11,990,800
Nov 12, 2025	0.93	0.94	0.92	0.92	0.92	-1.08%	8,000,200
Nov 11, 2025	0.94	0.95	0.93	0.93	0.93	-1.06%	7,204,100
Nov 10, 2025	0.95	0.97	0.93	0.94	0.94	-0.53%	11,184,000
Nov 7, 2025	0.96	0.96	0.94	0.95	0.95	-1.56%	4,668,300
Nov 6, 2025	0.97	0.98	0.95	0.96	0.96	-0.52%	4,971,100
Nov 5, 2025	0.94	0.97	0.94	0.97	0.97	2.66%	9,627,900
Nov 4, 2025	0.96	0.96	0.93	0.94	0.94	-1.57%	10,222,900
Nov 3, 2025	0.99	1.00	0.96	0.96	0.96	-3.54%	13,851,400
Oct 31, 2025	1.01	1.02	0.98	0.99	0.99	-1.98%	20,989,800
Oct 30, 2025	1.01	1.03	1.00	1.01	1.01	1.00%	21,083,900
Oct 29, 2025	0.98	1.01	0.96	1.00	1.00	2.56%	36,592,800
Oct 28, 2025	0.94	0.99	0.93	0.98	0.98	3.72%	20,550,300
Oct 27, 2025	0.95	0.96	0.93	0.94	0.94	-0.53%	7,471,700
Oct 24, 2025	0.95	0.96	0.94	0.95	0.95	-0.53%	9,190,200
Oct 23, 2025	0.96	0.97	0.94	0.95	0.95	-1.55%	13,980,800
Oct 22, 2025	0.96	0.98	0.95	0.97	0.97	0.52%	21,254,600
Oct 21, 2025	0.95	0.96	0.94	0.96	0.96	5.49%	29,742,300
Oct 17, 2025	0.89	0.95	0.89	0.91	0.91	2.82%	31,177,800
Oct 16, 2025	0.87	0.89	0.87	0.89	0.89	2.31%	10,426,800
Oct 15, 2025	0.86	0.88	0.86	0.87	0.87	1.17%	6,123,400
Oct 14, 2025	0.90	0.91	0.86	0.86	0.86	-3.93%	17,253,900
Oct 13, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	9,014,500
Oct 10, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	5,806,700
Oct 9, 2025	0.90	0.92	0.89	0.91	0.91	1.68%	13,886,200
Oct 8, 2025	0.90	0.91	0.89	0.90	0.90	-	9,711,000
Oct 7, 2025	0.87	0.90	0.85	0.90	0.90	3.47%	14,440,200
Oct 6, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	2,937,200
Oct 3, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	4,478,400
Oct 2, 2025	0.85	0.87	0.84	0.86	0.86	1.78%	16,474,900
Oct 1, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	9,259,400
Sep 30, 2025	0.87	0.87	0.84	0.84	0.84	-3.45%	11,929,300
Sep 29, 2025	0.90	0.91	0.87	0.87	0.87	-2.25%	23,012,900
Sep 26, 2025	0.83	0.90	0.83	0.89	0.89	8.54%	43,020,400
Sep 25, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	5,641,200
Sep 24, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	16,833,300
Sep 23, 2025	0.81	0.82	0.80	0.81	0.81	-	3,740,900
Sep 22, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	2,479,500
Sep 19, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	3,831,200
Sep 18, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	3,683,700
Sep 17, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	7,234,900
Sep 12, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	4,197,100
Sep 11, 2025	0.81	0.81	0.80	0.81	0.81	-	4,819,100
Sep 10, 2025	0.81	0.82	0.81	0.81	0.81	-	8,361,600
Sep 9, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	3,923,800
Sep 8, 2025	0.81	0.81	0.79	0.80	0.80	-0.63%	7,143,600
Sep 4, 2025	0.81	0.82	0.80	0.80	0.80	-0.62%	7,179,500
Sep 3, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	6,180,600