Capital A Berhad (KLSE:CAPITALA)
Malaysia · Delayed Price · Currency is MYR 0.8250
-0.0150 (-1.79%)
At close: Sep 2, 2025
Capital A Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | -1.79% | 4,217,600 |
| Aug 29, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 0.60% | 21,360,400 |
| Aug 28, 2025 | 0.79 | 0.84 | 0.79 | 0.84 | 0.84 | 5.70% | 8,091,900 |
| Aug 27, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 0.64% | 10,009,900 |
| Aug 26, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -1.88% | 7,256,700 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 5,310,400 |
| Aug 22, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 0.62% | 2,954,000 |
| Aug 21, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -3.01% | 8,597,200 |
| Aug 20, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.84% | 5,300,200 |
| Aug 19, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -0.61% | 2,636,300 |
| Aug 18, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | - | 5,956,400 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1,283,900 |
| Aug 14, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.61% | 3,769,800 |
| Aug 13, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 3,565,000 |
| Aug 12, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 2,585,800 |
| 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 |