Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.44	0.44	0.42	0.42	0.42	-5.62%	29,679,300
Mar 18, 2026	0.44	0.47	0.44	0.45	0.45	1.14%	40,047,200
Mar 17, 2026	0.42	0.45	0.42	0.44	0.44	6.02%	38,614,900
Mar 16, 2026	0.41	0.43	0.41	0.42	0.42	2.47%	21,728,700
Mar 13, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	38,408,400
Mar 12, 2026	0.42	0.44	0.41	0.43	0.43	1.18%	45,496,300
Mar 11, 2026	0.47	0.47	0.42	0.43	0.43	-5.56%	42,515,900
Mar 10, 2026	0.45	0.46	0.43	0.45	0.45	9.76%	98,867,900
Mar 9, 2026	0.38	0.43	0.36	0.41	0.41	-4.65%	141,909,400
Mar 6, 2026	0.45	0.46	0.43	0.43	0.43	-5.49%	88,470,800
Mar 5, 2026	0.51	0.52	0.45	0.46	0.46	-9.00%	86,838,400
Mar 4, 2026	0.50	0.51	0.49	0.50	0.50	-	40,064,400
Mar 3, 2026	0.53	0.54	0.49	0.50	0.50	-3.85%	53,789,100
Mar 2, 2026	0.53	0.54	0.52	0.52	0.52	-8.77%	72,721,500
Feb 27, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	30,135,000
Feb 26, 2026	0.62	0.62	0.59	0.59	0.59	-2.48%	43,336,600
Feb 25, 2026	0.59	0.62	0.59	0.61	0.61	2.54%	42,099,700
Feb 24, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	22,355,800
Feb 23, 2026	0.60	0.61	0.59	0.59	0.59	-1.68%	27,325,100
Feb 20, 2026	0.61	0.61	0.59	0.60	0.60	-1.65%	20,714,900
Feb 19, 2026	0.60	0.62	0.60	0.61	0.61	1.68%	28,661,300
Feb 16, 2026	0.58	0.60	0.57	0.60	0.60	3.48%	19,050,700
Feb 13, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	16,884,000
Feb 12, 2026	0.58	0.59	0.58	0.58	0.58	-	15,745,200
Feb 11, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	16,083,300
Feb 10, 2026	0.58	0.61	0.58	0.59	0.59	1.72%	32,711,200
Feb 9, 2026	0.59	0.60	0.58	0.58	0.58	1.75%	48,133,300
Feb 6, 2026	0.57	0.58	0.56	0.57	0.57	-0.87%	28,735,500
Feb 5, 2026	0.60	0.60	0.57	0.58	0.58	-3.36%	57,445,900
Feb 4, 2026	0.60	0.62	0.59	0.60	0.60	-	42,818,600
Feb 3, 2026	0.62	0.63	0.59	0.60	0.60	-3.25%	56,670,100
Jan 30, 2026	0.64	0.65	0.61	0.62	0.62	-3.15%	62,326,500
Jan 29, 2026	0.59	0.64	0.56	0.64	0.64	8.55%	111,208,800
Jan 28, 2026	0.58	0.59	0.56	0.59	0.59	1.74%	69,173,800
Jan 27, 2026	0.59	0.60	0.56	0.58	0.58	-2.54%	68,619,000
Jan 26, 2026	0.56	0.61	0.55	0.59	0.59	8.26%	136,977,900
Jan 23, 2026	0.53	0.57	0.53	0.55	0.55	4.81%	126,337,600
Jan 22, 2026	0.52	0.53	0.51	0.52	0.52	0.97%	23,371,200
Jan 21, 2026	0.53	0.54	0.51	0.52	0.52	-1.90%	33,851,700
Jan 20, 2026	0.51	0.54	0.50	0.53	0.53	3.96%	58,319,900
Jan 19, 2026	0.56	0.56	0.50	0.51	0.51	-7.34%	109,928,600
Jan 16, 2026	0.54	0.56	0.53	0.55	0.55	2.83%	72,800,500
Jan 15, 2026	0.57	0.58	0.52	0.53	0.53	-2.75%	79,091,700
Jan 14, 2026	0.45	0.55	0.45	0.55	0.55	23.86%	135,694,300
Jan 13, 2026	0.42	0.45	0.41	0.44	0.44	4.76%	43,249,400
Jan 12, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	34,327,000
Jan 9, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	19,207,400
Jan 8, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	18,420,700
Jan 7, 2026	0.45	0.45	0.40	0.41	0.41	-8.99%	89,815,700
Jan 6, 2026	0.43	0.45	0.42	0.45	0.45	4.71%	30,114,500