Skip to main content
logo
Cuscapi Berhad (KLSE:CUSCAPI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1000
+0.0050 (5.26%)
At close: Jul 14, 2026

Cuscapi Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 20260.090.090.090.090.09-5.56%109,500
Jun 15, 20260.090.090.090.090.09-123,700
Jun 12, 20260.090.100.090.090.095.88%755,100
Jun 11, 20260.090.090.090.090.09-5.56%709,300
Jun 10, 20260.090.100.090.090.09-5.26%550,300
Jun 9, 20260.090.100.090.100.105.56%328,400
Jun 8, 20260.090.090.090.090.09-548,000
Jun 5, 20260.100.100.090.090.09-5.26%909,500
Jun 4, 20260.100.100.090.100.10-1,338,100
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