KLSE:CARLSBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.78	12.84	12.66	12.80	12.80	0.16%	73,300
Oct 29, 2026	12.88	12.96	12.70	12.78	12.78	-	148,500
Oct 28, 2026	12.70	12.86	12.70	12.78	12.78	1.43%	103,800
Oct 27, 2026	13.08	13.20	12.60	12.60	12.60	-2.93%	833,500
Oct 26, 2026	12.70	13.20	12.64	12.98	12.98	2.69%	561,900
Oct 23, 2026	12.30	12.78	12.30	12.64	12.64	2.93%	498,100
Oct 22, 2026	12.22	12.36	12.18	12.28	12.28	0.49%	128,800
Oct 21, 2026	12.28	12.30	12.10	12.22	12.22	0.33%	145,300
Oct 20, 2026	12.26	12.26	12.10	12.18	12.18	-0.65%	139,000
Oct 19, 2026	12.32	12.44	12.08	12.26	12.26	-0.49%	238,300
Oct 16, 2026	12.56	12.80	12.28	12.32	12.32	-1.28%	303,100
Oct 15, 2026	12.02	12.56	12.02	12.48	12.48	3.83%	521,500
Oct 14, 2026	11.86	12.18	11.78	12.02	12.02	2.21%	400,900
Oct 13, 2026	12.06	12.06	11.50	11.76	11.76	-2.57%	679,100
Oct 12, 2026	12.40	12.58	12.20	12.28	12.07	-	445,800
Oct 9, 2026	12.20	12.34	12.18	12.28	12.07	0.82%	185,500
Oct 8, 2026	12.24	12.26	12.18	12.18	11.97	-0.33%	339,700
Oct 7, 2026	12.28	12.28	12.18	12.22	12.01	-0.49%	260,900
Oct 6, 2026	12.20	12.32	12.18	12.28	12.07	0.66%	151,500
Oct 5, 2026	12.38	12.38	12.14	12.20	11.99	-0.49%	268,600
Oct 2, 2026	12.08	12.38	12.00	12.26	12.05	0.99%	316,800
Oct 1, 2026	12.40	12.40	12.12	12.14	11.93	-1.78%	264,600
Sep 30, 2026	12.46	12.46	12.20	12.36	12.15	-	309,100
Sep 29, 2026	12.34	12.46	12.26	12.36	12.15	0.16%	215,200
Sep 28, 2026	12.46	12.46	12.24	12.34	12.13	-0.96%	184,400
Sep 25, 2026	12.24	12.46	12.22	12.46	12.25	1.80%	223,500
Sep 24, 2026	12.30	12.38	12.20	12.24	12.03	-0.49%	192,600
Sep 23, 2026	12.68	12.68	12.28	12.30	12.09	-2.38%	480,500
Sep 22, 2026	12.62	12.68	12.50	12.60	12.38	-0.32%	211,500
Sep 21, 2026	12.46	12.66	12.46	12.64	12.42	1.44%	191,100
Sep 18, 2026	12.90	12.90	12.44	12.46	12.25	-2.20%	283,700
Sep 17, 2026	12.42	12.92	12.32	12.74	12.52	2.91%	773,900
Sep 15, 2026	12.78	12.78	12.34	12.38	12.17	-3.13%	707,500
Sep 14, 2026	12.68	12.80	12.44	12.78	12.56	1.43%	857,000
Sep 11, 2026	12.70	12.80	12.58	12.60	12.38	-0.79%	528,600
Sep 10, 2026	12.90	13.10	12.66	12.70	12.48	-1.40%	719,300
Sep 9, 2026	12.96	13.00	12.84	12.88	12.66	0.78%	427,000
Sep 8, 2026	12.80	13.10	12.70	12.78	12.56	0.16%	1,077,000
Sep 7, 2026	13.02	13.10	12.60	12.76	12.54	-2.00%	739,600
Sep 4, 2026	13.88	14.00	12.84	13.02	12.80	-6.06%	2,166,900
Sep 3, 2026	14.00	14.00	13.72	13.86	13.62	-0.86%	477,700
Sep 2, 2026	14.14	14.34	13.94	13.98	13.74	-1.13%	583,200
Sep 1, 2026	14.38	14.38	14.12	14.14	13.90	-1.53%	588,900
Aug 28, 2026	14.78	14.78	14.34	14.36	14.11	-2.84%	806,600
Aug 27, 2026	15.00	15.00	14.72	14.78	14.53	-0.54%	150,400
Aug 26, 2026	14.78	14.92	14.66	14.86	14.61	1.36%	178,900
Aug 24, 2026	14.64	14.84	14.62	14.66	14.41	0.27%	502,800
Aug 21, 2026	14.62	14.72	14.60	14.62	14.37	-	177,800
Aug 20, 2026	14.58	14.82	14.52	14.62	14.37	0.69%	131,100
Aug 19, 2026	14.52	14.58	14.52	14.52	14.27	0.14%	189,500