Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	19,199,800
Jul 6, 2026	0.41	0.41	0.40	0.41	0.41	-	10,099,300
Jul 3, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	16,886,700
Jul 2, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	12,568,800
Jul 1, 2026	0.41	0.42	0.41	0.41	0.41	-	8,181,700
Jun 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	6,204,800
Jun 29, 2026	0.41	0.42	0.41	0.42	0.42	-	11,801,700
Jun 26, 2026	0.42	0.42	0.41	0.42	0.42	-	15,594,300
Jun 25, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	21,191,100
Jun 24, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	27,168,000
Jun 23, 2026	0.43	0.43	0.42	0.43	0.43	1.18%	23,798,800
Jun 22, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	22,926,200
Jun 19, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	22,633,200
Jun 18, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	32,201,500
Jun 16, 2026	0.44	0.44	0.43	0.44	0.44	-	17,223,100
Jun 15, 2026	0.41	0.44	0.41	0.44	0.44	8.75%	41,749,600
Jun 12, 2026	0.41	0.41	0.39	0.40	0.40	-	41,664,900
Jun 11, 2026	0.40	0.40	0.39	0.40	0.40	-	10,034,100
Jun 10, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	38,932,200
Jun 9, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	16,291,600
Jun 8, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	31,574,800
Jun 5, 2026	0.43	0.43	0.42	0.42	0.42	-	14,206,500
Jun 4, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	22,766,200
Jun 3, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	25,309,500
May 29, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	18,976,700
May 28, 2026	0.44	0.44	0.43	0.44	0.44	2.33%	14,013,500
May 26, 2026	0.43	0.44	0.43	0.43	0.43	-	7,524,200
May 25, 2026	0.45	0.45	0.43	0.43	0.43	-1.15%	40,484,600
May 22, 2026	0.45	0.45	0.44	0.44	0.44	-1.14%	19,259,500
May 21, 2026	0.44	0.45	0.44	0.44	0.44	2.33%	14,954,300
May 20, 2026	0.46	0.48	0.43	0.43	0.43	-2.27%	86,855,200
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