Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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