Skip to main content
logo
Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0950
0.00 (0.00%)
At close: Jun 3, 2026

Cuscapi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.100.110.100.100.10-5.00%1,182,800
May 29, 20260.100.100.100.100.10-483,700
May 28, 20260.100.110.100.100.10-4.76%956,200
May 26, 20260.100.110.100.110.11-499,300
May 25, 20260.100.110.100.110.115.00%685,700
May 22, 20260.120.120.100.100.10-13.04%2,245,400
May 21, 20260.120.120.110.120.12-718,100
May 20, 20260.110.120.110.120.129.52%5,682,300
May 19, 20260.110.110.110.110.11-1,581,500
May 18, 20260.110.110.100.110.11-4.55%1,074,100
May 15, 20260.110.120.110.110.1110.00%4,929,000
May 14, 20260.090.110.090.100.105.26%4,810,200
May 13, 20260.100.100.090.100.10-355,400
May 12, 20260.090.110.090.100.105.56%1,552,100
May 11, 20260.090.090.090.090.09-443,900
May 8, 20260.090.090.090.090.09-30,000
May 7, 20260.090.090.090.090.09-10,000
May 6, 20260.090.090.090.090.09-150,000
May 5, 20260.090.090.090.090.09-575,100
May 4, 20260.090.090.090.090.09-5.26%166,000
Apr 30, 20260.090.100.090.100.10-389,700
Apr 29, 20260.100.100.090.100.10-451,000
Apr 28, 20260.100.100.100.100.10-130,000
Apr 27, 20260.090.100.090.100.10-437,900
Apr 23, 20260.100.100.100.100.10-400,000
Apr 22, 20260.100.100.100.100.105.56%736,000
Apr 21, 20260.090.090.090.090.09-1,257,400
Apr 20, 20260.090.090.090.090.095.88%379,700
Apr 17, 20260.090.090.090.090.09-115,000
Apr 16, 20260.080.090.080.090.096.25%106,600
Apr 15, 20260.080.080.080.080.08-432,500
Apr 14, 20260.070.080.070.080.086.67%391,900
Apr 13, 20260.080.080.080.080.08-80,000
Apr 10, 20260.080.080.070.080.08-95,300
Apr 9, 20260.080.080.080.080.08-226,500
Apr 8, 20260.080.080.080.080.087.14%783,300
Apr 7, 20260.070.070.070.070.07-6.67%180,100
Apr 6, 20260.070.080.070.080.08-25,600
Apr 2, 20260.070.080.070.080.08-28,100
Apr 1, 20260.080.080.080.080.08-51,900
Mar 30, 20260.080.080.070.080.08-426,100
Mar 27, 20260.070.080.070.080.08-88,600
Mar 26, 20260.080.080.080.080.08-6.25%72,000
Mar 25, 20260.080.080.080.080.08-8,100
Mar 24, 20260.080.080.080.080.08-133,100
Mar 19, 20260.080.080.080.080.08-11,100
Mar 17, 20260.080.080.080.080.08-100,300
Mar 16, 20260.080.080.080.080.086.67%11,100
Mar 13, 20260.080.080.080.080.08-6.25%176,100
Mar 12, 20260.080.080.080.080.086.67%6,200