Skip to main content
logo
Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0650
-0.0250 (-27.78%)
At close: Aug 28, 2026

Cuscapi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.090.090.070.070.07-27.78%17,623,700
Aug 27, 20260.090.090.090.090.09-646,800
Aug 26, 20260.090.090.090.090.095.88%46,300
Aug 24, 20260.090.090.090.090.09-5.56%154,900
Aug 21, 20260.100.100.090.090.09-5.26%3,287,800
Aug 20, 20260.100.100.090.100.10-281,700
Aug 19, 20260.100.100.090.100.10-295,200
Aug 18, 20260.100.100.090.100.10-5.00%1,973,900
Aug 17, 20260.100.100.100.100.10-100,200
Aug 14, 20260.110.110.100.100.10-834,900
Aug 13, 20260.100.110.100.100.10-2,377,900
Aug 12, 20260.100.100.100.100.105.26%294,100
Aug 11, 20260.100.100.100.100.105.56%829,000
Aug 10, 20260.100.100.090.090.09-5.26%467,700
Aug 7, 20260.100.100.090.100.10-402,600
Aug 6, 20260.100.100.090.100.10-191,300
Aug 5, 20260.100.100.100.100.10-5.00%876,900
Aug 4, 20260.100.100.090.100.105.26%1,314,700
Aug 3, 20260.100.100.090.100.105.56%271,800
Jul 31, 20260.090.100.090.090.09-802,900
Jul 30, 20260.090.090.090.090.09-5.26%614,500
Jul 29, 20260.090.100.090.100.10-231,800
Jul 28, 20260.100.100.090.100.10-794,000
Jul 27, 20260.090.100.090.100.10-692,000
Jul 24, 20260.100.100.090.100.10-248,900
Jul 23, 20260.100.100.090.100.10-884,600
Jul 22, 20260.100.100.100.100.10-5.00%836,800
Jul 21, 20260.090.100.090.100.1011.11%960,300
Jul 20, 20260.100.100.090.090.09-5.26%625,200
Jul 17, 20260.100.100.100.100.10-5.00%951,000
Jul 16, 20260.110.120.100.100.10-9.09%14,466,900
Jul 15, 20260.100.110.100.110.1110.00%2,713,300
Jul 14, 20260.090.100.090.100.105.26%3,265,200
Jul 13, 20260.100.100.090.100.10-5.00%945,100
Jul 10, 20260.090.100.090.100.1011.11%5,882,200
Jul 9, 20260.090.090.080.090.095.88%251,900
Jul 8, 20260.090.090.090.090.09-124,700
Jul 7, 20260.090.090.080.090.09-290,100
Jul 6, 20260.090.090.080.090.09-5.56%770,200
Jul 3, 20260.090.090.090.090.09-30,100
Jul 2, 20260.090.090.090.090.09-705,700
Jul 1, 20260.080.090.080.090.0912.50%460,300
Jun 30, 20260.090.090.080.080.08-5.88%902,500
Jun 29, 20260.090.090.090.090.09-147,100
Jun 26, 20260.090.090.080.090.09-5.56%142,600
Jun 25, 20260.090.090.090.090.0912.50%194,100
Jun 24, 20260.080.090.080.080.08-5.88%120,100
Jun 22, 20260.090.090.080.090.09-80,100
Jun 19, 20260.090.090.080.090.09-5.56%95,700
Jun 18, 20260.090.090.080.090.095.88%783,900