Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	29,160,500
Jan 2, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	9,049,400
Dec 31, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	11,575,500
Dec 30, 2025	0.42	0.43	0.41	0.42	0.42	1.20%	13,602,900
Dec 29, 2025	0.40	0.42	0.39	0.42	0.42	5.06%	17,153,100
Dec 26, 2025	0.40	0.41	0.39	0.40	0.40	-	8,048,200
Dec 24, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	18,160,400
Dec 23, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	12,104,100
Dec 22, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	7,765,900
Dec 19, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	10,517,800
Dec 18, 2025	0.40	0.40	0.39	0.40	0.40	-2.47%	10,670,500
Dec 17, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	9,079,100
Dec 16, 2025	0.40	0.41	0.39	0.40	0.40	-	23,192,800
Dec 15, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	22,925,100
Dec 12, 2025	0.39	0.43	0.39	0.43	0.43	8.97%	47,863,300
Dec 11, 2025	0.39	0.40	0.38	0.39	0.39	-1.27%	11,352,700
Dec 10, 2025	0.40	0.40	0.39	0.40	0.40	-	7,846,900
Dec 9, 2025	0.40	0.41	0.39	0.40	0.40	-	18,396,900
Dec 8, 2025	0.38	0.42	0.38	0.40	0.40	3.95%	32,107,100
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	-	14,147,900
Dec 4, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	45,807,100
Dec 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	36,969,700
Dec 2, 2025	0.33	0.47	0.33	0.40	0.40	-53.22%	156,904,900
Dec 1, 2025	0.85	0.87	0.83	0.86	0.25	0.59%	18,764,700
Nov 28, 2025	0.85	0.86	0.84	0.85	0.25	0.59%	19,901,300
Nov 27, 2025	0.87	0.87	0.84	0.85	0.25	-2.31%	22,776,700
Nov 26, 2025	0.89	0.91	0.86	0.87	0.25	-2.26%	23,657,000
Nov 25, 2025	0.90	0.93	0.89	0.89	0.26	-1.67%	21,584,900
Nov 24, 2025	0.95	0.97	0.90	0.90	0.26	-4.76%	26,582,300
Nov 21, 2025	0.91	0.95	0.90	0.95	0.28	3.28%	24,116,400
Nov 20, 2025	0.88	0.96	0.88	0.92	0.27	5.17%	36,501,000
Nov 19, 2025	0.90	0.91	0.87	0.87	0.25	-3.33%	15,804,400
Nov 18, 2025	0.92	0.92	0.89	0.90	0.26	-1.64%	9,091,200
Nov 17, 2025	0.90	0.93	0.90	0.92	0.27	1.67%	7,214,400
Nov 14, 2025	0.91	0.92	0.90	0.90	0.26	-1.64%	6,341,600
Nov 13, 2025	0.92	0.93	0.91	0.92	0.27	-0.54%	11,990,800
Nov 12, 2025	0.93	0.94	0.92	0.92	0.27	-1.08%	8,000,200
Nov 11, 2025	0.94	0.95	0.93	0.93	0.27	-1.06%	7,204,100
Nov 10, 2025	0.95	0.97	0.93	0.94	0.27	-0.53%	11,184,000
Nov 7, 2025	0.96	0.96	0.94	0.95	0.28	-1.56%	4,668,300
Nov 6, 2025	0.97	0.98	0.95	0.96	0.28	-0.52%	4,971,100