Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia · Delayed Price · Currency is MYR 0.0750
-0.0150 (-16.67%)
At close: Mar 9, 2026
Cuscapi Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -13.33% | 2,410,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 1,092,300 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 344,500 |
| Mar 5, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 163,400 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 147,100 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 453,000 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 1,459,000 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 514,900 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 105,100 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,322,400 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 343,500 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 110,000 |
| Feb 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 825,000 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 2,723,500 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 327,000 |
| Feb 13, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 913,100 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 270,400 |
| Feb 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,315,800 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 39,700 |
| Feb 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 1,232,500 |
| Feb 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -15.00% | 1,582,700 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 510,800 |
| Feb 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 178,000 |
| Jan 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 1,155,300 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,617,000 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 266,100 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 367,900 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 617,100 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 197,200 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 60,800 |
| Jan 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 374,600 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 121,600 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 353,000 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 237,600 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 133,200 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 479,100 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 130,000 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 50,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 783,700 |
| Jan 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 122,700 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 282,200 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,200 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 55,000 |
| Dec 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 20,100 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 283,500 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 71,100 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 576,500 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 156,100 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 272,200 |