KLSE:CARLSBG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	12.46	12.66	12.46	12.64	12.64	1.44%	191,100
Sep 18, 2026	12.90	12.90	12.44	12.46	12.46	-2.20%	283,700
Sep 17, 2026	12.42	12.92	12.32	12.74	12.74	2.91%	773,900
Sep 15, 2026	12.78	12.78	12.34	12.38	12.38	-3.13%	707,500
Sep 14, 2026	12.68	12.80	12.44	12.78	12.78	1.43%	857,000
Sep 11, 2026	12.70	12.80	12.58	12.60	12.60	-0.79%	528,600
Sep 10, 2026	12.90	13.10	12.66	12.70	12.70	-1.40%	719,300
Sep 9, 2026	12.96	13.00	12.84	12.88	12.88	0.78%	427,000
Sep 8, 2026	12.80	13.10	12.70	12.78	12.78	0.16%	1,077,000
Sep 7, 2026	13.02	13.10	12.60	12.76	12.76	-2.00%	739,600
Sep 4, 2026	13.88	14.00	12.84	13.02	13.02	-6.06%	2,166,900
Sep 3, 2026	14.00	14.00	13.72	13.86	13.86	-0.86%	477,700
Sep 2, 2026	14.14	14.34	13.94	13.98	13.98	-1.13%	583,200
Sep 1, 2026	14.38	14.38	14.12	14.14	14.14	-1.53%	588,900
Aug 28, 2026	14.78	14.78	14.34	14.36	14.36	-2.84%	806,600
Aug 27, 2026	15.00	15.00	14.72	14.78	14.78	-0.54%	150,400
Aug 26, 2026	14.78	14.92	14.66	14.86	14.86	1.36%	178,900
Aug 24, 2026	14.64	14.84	14.62	14.66	14.66	0.27%	502,800
Aug 21, 2026	14.62	14.72	14.60	14.62	14.62	-	177,800
Aug 20, 2026	14.58	14.82	14.52	14.62	14.62	0.69%	131,100
Aug 19, 2026	14.52	14.58	14.52	14.52	14.52	0.14%	189,500
Aug 18, 2026	15.00	15.10	14.44	14.50	14.50	-2.68%	574,500
Aug 17, 2026	15.10	15.20	14.84	14.90	14.90	3.04%	737,500
Aug 14, 2026	14.36	14.52	14.34	14.46	14.46	0.70%	347,900
Aug 13, 2026	14.48	14.48	14.32	14.36	14.36	-	808,000
Aug 12, 2026	14.54	14.62	14.34	14.36	14.36	-0.83%	933,200
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