Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.41	0.45	0.41	0.44	0.44	7.32%	37,653,300
May 18, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	19,507,700
May 15, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	21,915,800
May 14, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	16,518,200
May 13, 2026	0.43	0.44	0.42	0.44	0.44	3.57%	11,215,700
May 12, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	23,963,200
May 11, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	11,412,500
May 8, 2026	0.44	0.44	0.43	0.44	0.44	-1.12%	15,474,600
May 7, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	56,248,100
May 6, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	32,537,800
May 5, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	20,969,800
May 4, 2026	0.44	0.44	0.43	0.43	0.43	-	17,777,200
Apr 30, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	18,806,700
Apr 29, 2026	0.44	0.45	0.44	0.44	0.44	-	14,148,100
Apr 28, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	20,876,700
Apr 27, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	22,183,200
Apr 24, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	26,794,200
Apr 23, 2026	0.45	0.46	0.44	0.45	0.45	-1.11%	13,035,900
Apr 22, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	29,214,200
Apr 21, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	32,324,600
Apr 20, 2026	0.46	0.47	0.46	0.46	0.46	-3.19%	34,095,400
Apr 17, 2026	0.46	0.48	0.45	0.47	0.47	3.30%	57,025,900
Apr 16, 2026	0.46	0.47	0.45	0.46	0.46	1.11%	34,891,500
Apr 15, 2026	0.44	0.46	0.44	0.45	0.45	3.45%	29,892,000
Apr 14, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	19,342,400
Apr 13, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	17,739,300
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	8,626,700
Apr 9, 2026	0.46	0.47	0.44	0.44	0.44	-4.35%	27,972,600
Apr 8, 2026	0.46	0.47	0.45	0.46	0.46	6.98%	46,598,800
Apr 7, 2026	0.43	0.44	0.43	0.43	0.43	-	13,407,600
Apr 6, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	24,177,100
Apr 3, 2026	0.42	0.43	0.42	0.42	0.42	-	16,122,800
Apr 2, 2026	0.44	0.45	0.42	0.42	0.42	-3.45%	28,138,600
Apr 1, 2026	0.43	0.45	0.42	0.44	0.44	4.82%	48,542,600
Mar 31, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	21,413,500
Mar 30, 2026	0.41	0.41	0.39	0.39	0.39	-6.02%	55,728,500
Mar 27, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	28,410,800
Mar 26, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	11,611,600
Mar 25, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	35,863,300
Mar 24, 2026	0.44	0.44	0.40	0.41	0.41	-3.57%	65,802,300
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