Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.23	0.25	0.22	0.24	0.24	2.17%	67,357,000
Sep 17, 2026	0.27	0.28	0.23	0.23	0.23	-16.36%	135,003,200
Sep 15, 2026	0.28	0.29	0.28	0.28	0.28	-3.51%	13,438,700
Sep 14, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	7,845,900
Sep 11, 2026	0.29	0.30	0.29	0.29	0.29	-	7,922,200
Sep 10, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	20,210,600
Sep 9, 2026	0.29	0.30	0.28	0.29	0.29	-	13,655,200
Sep 8, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	21,307,400
Sep 7, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	37,542,300
Sep 4, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	22,735,100
Sep 3, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	14,986,900
Sep 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,681,900
Sep 1, 2026	0.34	0.35	0.32	0.33	0.33	-4.41%	18,579,000
Aug 28, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	12,701,200
Aug 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	9,125,700
Aug 26, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	9,815,400
Aug 24, 2026	0.32	0.33	0.32	0.32	0.32	-	11,764,900
Aug 21, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	29,033,100
Aug 20, 2026	0.34	0.35	0.33	0.34	0.34	-	18,421,900
Aug 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	25,722,200
Aug 18, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	17,348,300
Aug 17, 2026	0.37	0.37	0.36	0.37	0.37	-	8,862,100
Aug 14, 2026	0.37	0.38	0.36	0.37	0.37	-1.35%	15,452,500
Aug 13, 2026	0.37	0.38	0.37	0.37	0.37	-	6,128,100
Aug 12, 2026	0.37	0.38	0.37	0.37	0.37	-	10,615,900
Aug 11, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	3,228,700
Aug 10, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	10,485,300
Aug 7, 2026	0.37	0.38	0.37	0.37	0.37	-	2,664,400
Aug 6, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	6,816,100
Aug 5, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	4,590,000
Aug 4, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	7,058,500
Aug 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	7,913,500
Jul 31, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	8,477,300
Jul 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	7,303,900
Jul 29, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	14,292,700
Jul 28, 2026	0.38	0.38	0.38	0.38	0.38	-	4,169,400
Jul 27, 2026	0.38	0.39	0.37	0.38	0.38	2.70%	13,618,900
Jul 24, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	11,115,200
Jul 23, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	6,364,700
Jul 22, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	11,485,500
Jul 21, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	8,310,200
Jul 20, 2026	0.38	0.39	0.38	0.38	0.38	-	13,690,800
Jul 17, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	17,663,300
Jul 16, 2026	0.39	0.40	0.39	0.39	0.39	-	9,342,700
Jul 15, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	15,491,000
Jul 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	15,378,300
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	8,348,800
Jul 10, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	4,978,400
Jul 9, 2026	0.40	0.40	0.40	0.40	0.40	-	7,245,400
Jul 8, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	11,367,100