KLSE:CARLSBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	14.52	14.70	14.48	14.48	14.48	-0.28%	618,200
Aug 10, 2026	15.00	15.08	14.48	14.52	14.52	-3.20%	760,500
Aug 7, 2026	15.18	15.18	14.98	15.00	15.00	0.40%	481,900
Aug 6, 2026	15.88	15.88	14.86	14.94	14.94	-5.92%	1,768,700
Aug 5, 2026	15.96	15.96	15.84	15.88	15.88	-0.50%	204,600
Aug 4, 2026	15.94	16.04	15.92	15.96	15.96	0.13%	83,900
Aug 3, 2026	15.94	16.06	15.90	15.94	15.94	-	80,600
Jul 31, 2026	16.02	16.08	15.94	15.94	15.94	-0.38%	119,600
Jul 30, 2026	16.08	16.20	15.92	16.00	16.00	-0.50%	267,300
Jul 29, 2026	15.92	16.10	15.92	16.08	16.08	1.26%	347,300
Jul 28, 2026	15.86	15.96	15.84	15.88	15.88	0.25%	166,200
Jul 27, 2026	15.96	15.96	15.82	15.84	15.84	-0.75%	258,500
Jul 24, 2026	15.98	16.10	15.94	15.96	15.96	-0.25%	243,300
Jul 23, 2026	16.16	16.16	15.98	16.00	16.00	-0.12%	279,600
Jul 22, 2026	16.20	16.20	16.02	16.02	16.02	-0.37%	149,600
Jul 21, 2026	16.04	16.20	16.04	16.08	16.08	-0.12%	83,100
Jul 20, 2026	16.10	16.20	16.06	16.10	16.10	-	155,000
Jul 17, 2026	16.06	16.16	16.04	16.10	16.10	0.50%	137,900
Jul 16, 2026	16.06	16.16	16.02	16.02	16.02	-0.25%	134,900
Jul 15, 2026	16.14	16.18	16.00	16.06	16.06	-	161,000
Jul 14, 2026	16.20	16.20	16.00	16.06	16.06	-0.62%	272,000
Jul 13, 2026	16.22	16.22	16.10	16.16	16.16	-0.25%	88,500
Jul 10, 2026	16.48	16.48	16.38	16.44	16.20	0.61%	126,000
Jul 9, 2026	16.50	16.50	16.34	16.34	16.10	-0.73%	156,100
Jul 8, 2026	16.32	16.54	16.32	16.46	16.22	0.98%	163,500
Jul 7, 2026	16.42	16.50	16.24	16.30	16.06	0.25%	306,400
Jul 6, 2026	16.32	16.32	16.20	16.26	16.02	0.37%	250,800
Jul 3, 2026	16.24	16.28	16.20	16.20	15.96	-0.12%	110,400
Jul 2, 2026	16.32	16.32	16.22	16.22	15.98	-0.61%	63,700
Jul 1, 2026	16.48	16.48	16.28	16.32	16.08	-0.73%	37,500
Jun 30, 2026	16.26	16.46	16.20	16.44	16.20	0.98%	95,600
Jun 29, 2026	16.26	16.34	16.16	16.28	16.04	0.12%	75,800
Jun 26, 2026	16.30	16.36	16.22	16.26	16.02	-	94,900
Jun 25, 2026	16.38	16.40	16.26	16.26	16.02	-	79,700
Jun 24, 2026	16.38	16.38	16.26	16.26	16.02	-0.37%	47,400
Jun 23, 2026	16.40	16.40	16.14	16.32	16.08	-0.12%	230,800
Jun 22, 2026	16.40	16.48	16.30	16.34	16.10	-0.37%	73,500
Jun 19, 2026	16.40	16.46	16.34	16.40	16.16	-0.36%	65,500
Jun 18, 2026	16.50	16.60	16.42	16.46	16.22	0.24%	92,800
Jun 16, 2026	16.52	16.52	16.40	16.42	16.18	-0.48%	45,600
Jun 15, 2026	16.36	16.54	16.36	16.50	16.26	0.86%	54,100
Jun 12, 2026	16.40	16.50	16.34	16.36	16.12	-0.24%	49,000
Jun 11, 2026	16.44	16.52	16.34	16.40	16.16	-0.36%	68,500
Jun 10, 2026	16.22	16.48	16.16	16.46	16.22	1.48%	136,100
Jun 9, 2026	16.06	16.22	16.06	16.22	15.98	1.12%	60,400
Jun 8, 2026	16.04	16.18	16.00	16.04	15.81	0.25%	77,500
Jun 5, 2026	16.20	16.20	15.98	16.00	15.77	-1.23%	237,000
Jun 4, 2026	16.36	16.36	15.92	16.20	15.96	0.62%	214,600
Jun 3, 2026	16.70	16.70	16.08	16.10	15.86	-3.88%	662,300
May 29, 2026	16.70	17.18	16.50	17.18	16.51	2.87%	837,200