Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	2,458,700
Aug 8, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	7,068,400
Aug 7, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	2,907,300
Aug 6, 2025	0.83	0.84	0.81	0.81	0.81	-2.99%	4,750,100
Aug 5, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	3,568,200
Aug 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	2,207,300
Aug 1, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	4,384,100
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	0.62%	5,588,900
Jul 30, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	12,996,900
Jul 29, 2025	0.84	0.85	0.83	0.84	0.84	-	3,255,200
Jul 28, 2025	0.85	0.85	0.84	0.84	0.84	-	5,108,800
Jul 25, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	6,049,300
Jul 24, 2025	0.85	0.86	0.84	0.85	0.85	-	5,859,400
Jul 23, 2025	0.85	0.86	0.84	0.85	0.85	-	3,176,600
Jul 22, 2025	0.86	0.87	0.85	0.85	0.85	-1.17%	4,825,800
Jul 21, 2025	0.86	0.86	0.84	0.86	0.86	-	4,335,800
Jul 18, 2025	0.86	0.87	0.86	0.86	0.86	-	3,908,900
Jul 17, 2025	0.87	0.88	0.86	0.86	0.86	-1.72%	8,969,700
Jul 16, 2025	0.88	0.90	0.87	0.87	0.87	-0.57%	10,470,300
Jul 15, 2025	0.87	0.90	0.86	0.88	0.88	1.74%	19,656,300
Jul 14, 2025	0.87	0.88	0.86	0.86	0.86	-1.15%	3,714,200
Jul 11, 2025	0.87	0.88	0.86	0.87	0.87	0.58%	5,154,400
Jul 10, 2025	0.85	0.87	0.85	0.87	0.87	1.17%	6,916,000
Jul 9, 2025	0.84	0.86	0.84	0.86	0.86	1.79%	3,343,300
Jul 8, 2025	0.84	0.85	0.83	0.84	0.84	-0.59%	3,603,800
Jul 7, 2025	0.85	0.86	0.84	0.85	0.85	0.60%	2,867,000
Jul 4, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	6,840,900
Jul 3, 2025	0.87	0.87	0.85	0.85	0.85	-1.73%	2,691,000
Jul 2, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	3,607,600
Jul 1, 2025	0.85	0.87	0.85	0.86	0.86	0.59%	5,747,000
Jun 30, 2025	0.85	0.86	0.85	0.85	0.85	0.59%	5,359,200
Jun 26, 2025	0.84	0.85	0.84	0.85	0.85	0.60%	3,727,300
Jun 25, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	7,207,000
Jun 24, 2025	0.84	0.85	0.83	0.85	0.85	4.32%	13,763,100
Jun 23, 2025	0.80	0.81	0.78	0.81	0.81	-	7,725,800
Jun 20, 2025	0.82	0.82	0.81	0.81	0.81	-	5,086,700
Jun 19, 2025	0.84	0.84	0.81	0.81	0.81	-2.99%	12,491,500
Jun 18, 2025	0.85	0.85	0.83	0.84	0.84	-1.76%	5,066,300
Jun 17, 2025	0.84	0.87	0.84	0.85	0.85	1.19%	7,717,100
Jun 16, 2025	0.85	0.85	0.83	0.84	0.84	-2.33%	10,445,900
Jun 13, 2025	0.89	0.89	0.86	0.86	0.86	-4.97%	15,115,400
Jun 12, 2025	0.87	0.91	0.87	0.91	0.91	4.02%	11,399,200
Jun 11, 2025	0.89	0.92	0.86	0.87	0.87	-1.69%	26,135,600
Jun 10, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	6,806,000
Jun 9, 2025	0.87	0.89	0.87	0.88	0.88	1.15%	6,731,500
Jun 6, 2025	0.88	0.88	0.86	0.87	0.87	-0.57%	6,743,500
Jun 5, 2025	0.89	0.89	0.87	0.88	0.88	-1.13%	5,725,200
Jun 4, 2025	0.89	0.90	0.88	0.89	0.89	0.57%	6,420,200
Jun 3, 2025	0.88	0.90	0.87	0.88	0.88	3.53%	20,275,800
May 30, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	12,673,100