Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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