Kuala Lumpur - Delayed Quote MYR

CAB Cakaran Corporation Berhad (7174.KL)

Compare
0.5300
-0.0150
(-2.75%)
At close: 4:19:18 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.54000.54000.53000.53000.530076,300
Jan 24, 20250.55000.55000.53500.54500.545035,000
Jan 23, 20250.55000.55500.55000.55500.555066,500
Jan 22, 20250.55500.55500.55000.55500.555037,200
Jan 21, 20250.53500.54500.53500.54500.545091,000
Jan 20, 20250.53500.55000.53500.53500.5350442,100
Jan 17, 20250.53500.54000.53500.53500.535042,000
Jan 16, 20250.53500.53500.53000.53000.5300110,000
Jan 15, 20250.53500.53500.53500.53500.535085,100
Jan 14, 20250.53000.54000.52500.53000.5300230,700
Jan 13, 20250.54000.54500.53000.53000.5300273,600
Jan 10, 20250.54000.54500.53500.54000.5400199,100
Jan 9, 20250.54500.54500.54000.54500.545055,800
Jan 8, 20250.54500.54500.54500.54500.545026,000
Jan 7, 20250.54500.54500.53500.54500.5450550,900
Jan 6, 20250.55000.55500.54000.54000.5400479,600
Jan 3, 20250.54500.55000.54000.54500.545052,200
Jan 2, 20250.53500.54000.53500.54000.5400348,500
Dec 31, 20240.55500.55500.53500.54000.5400652,800
Dec 30, 20240.56000.57000.54500.55000.55001,326,800
Dec 27, 20240.58000.58000.56500.56500.5650428,700
Dec 26, 20240.58000.58500.58000.58000.580069,000
Dec 24, 20240.58000.58500.58000.58000.5800119,600
Dec 23, 20240.58000.58500.57000.58000.5800158,600
Dec 20, 20240.58000.59000.57500.58000.5800208,800
Dec 19, 20240.58000.59000.58000.58000.5800261,100
Dec 18, 20240.58500.58500.58000.58000.580091,300
Dec 17, 20240.58500.59000.58500.58500.5850174,900
Dec 16, 20240.60000.60000.58500.58500.5850340,500
Dec 13, 20240.59000.61000.59000.59500.5950316,000
Dec 12, 20240.60000.60000.59000.59000.590075,300
Dec 11, 20240.61000.61000.59000.59500.5950252,600
Dec 10, 20240.62000.62000.61000.61000.610046,700
Dec 9, 20240.60500.63000.60000.62000.6200252,600
Dec 6, 20240.61500.62000.61000.61500.6150294,300
Dec 5, 20240.59000.61000.58000.61000.6100581,800
Dec 4, 20240.60000.61000.58500.59000.5900174,600
Dec 3, 20240.60500.60500.59000.60000.6000294,500
Dec 2, 20240.59500.61500.59500.61500.6150135,700
Nov 29, 20240.60000.60000.58500.59500.5950326,900
Nov 28, 20240.59500.59500.59500.59500.595041,400
Nov 27, 20240.59500.60000.59000.59000.5900333,600
Nov 26, 20240.60000.60000.59500.60000.6000419,000
Nov 25, 20240.61000.61000.59000.59500.5950472,800
Nov 22, 20240.63500.63500.61500.61500.6150378,800
Nov 21, 20240.63000.63500.62000.62500.6250190,500
Nov 20, 20240.63500.65500.63500.63500.6350519,300
Nov 19, 20240.63000.64000.62000.63500.6350354,800
Nov 18, 20240.58000.63500.57000.62000.6200474,400
Nov 15, 20240.60000.60000.58000.58000.5800299,300
Nov 14, 20240.60000.60000.59500.59500.595029,600
Nov 13, 20240.60000.60000.59500.60000.600052,500
Nov 12, 20240.60000.60000.59000.59500.5950391,700
Nov 11, 20240.60000.61000.59500.60500.6050157,200
Nov 8, 20240.61000.61000.59500.60500.6050797,600
Nov 7, 20240.62500.62500.60000.60000.6000453,500
Nov 6, 20240.63000.64000.61500.64000.640080,000
Nov 5, 20240.62000.64500.62000.63500.6350190,900
Nov 4, 20240.61500.62000.61000.61000.610082,000
Nov 1, 20240.62000.62000.59500.61000.6100235,800
Oct 30, 20240.62000.64000.61500.62500.6250107,000
Oct 29, 20240.62000.62000.61000.62000.620018,500
Oct 28, 20240.62500.63000.60000.61500.6150256,300
Oct 25, 20240.64000.64000.61500.63000.6300428,300
Oct 24, 20240.64000.65000.64000.64000.640038,400
Oct 23, 20240.64000.64000.63500.63500.635014,100
Oct 22, 20240.65000.66000.63500.66000.660010,100
Oct 21, 20240.63500.65000.63000.65000.6500251,700
Oct 18, 20240.65000.65500.64000.64500.6450275,000
Oct 17, 20240.65000.65000.64000.65000.6500121,200
Oct 16, 20240.64000.65000.64000.65000.650038,900
Oct 15, 20240.64000.65000.63000.64000.6400125,700
Oct 14, 20240.64500.64500.63000.64500.645088,200
Oct 11, 20240.64000.64000.63000.63500.635017,300
Oct 10, 20240.64500.64500.62500.64000.6400178,700
Oct 9, 20240.65000.65500.64000.64500.645076,100
Oct 8, 20240.65500.65500.65000.65500.655053,100
Oct 7, 20240.64000.65000.63000.65000.6500145,500
Oct 4, 20240.64000.64000.64000.64000.64003,000
Oct 3, 20240.64000.67500.63000.65000.6500562,600
Oct 2, 20240.65500.65500.64000.64000.6400220,000
Oct 1, 20240.64500.66500.64500.65000.650029,600
Sep 30, 20240.64000.64000.63000.63000.6300161,500
Sep 27, 20240.66000.66000.63500.64500.645074,000
Sep 26, 20240.64500.66500.63500.63500.6350212,400
Sep 25, 20240.64500.64500.63500.64000.6400320,100
Sep 24, 20240.64500.67000.63500.65500.6550800,000
Sep 23, 20240.65500.65500.64500.64500.645073,100
Sep 20, 20240.65000.67500.65000.66500.665060,500
Sep 19, 20240.64000.67000.64000.65000.6500232,400
Sep 18, 20240.64500.64500.63000.63500.635013,200
Sep 17, 20240.64500.64500.62500.63500.635055,600
Sep 13, 20240.64500.64500.62000.64500.645084,600
Sep 12, 20240.62500.64500.62000.64500.645040,600
Sep 11, 20240.62500.65000.62500.62500.625059,400
Sep 10, 20240.64000.64000.62500.62500.625074,700
Sep 9, 20240.63000.64000.62000.63500.6350111,600
Sep 6, 20240.65000.65500.64000.65000.650034,200
Sep 5, 20240.63000.65000.63000.65000.6500154,100
Sep 4, 20240.64000.65000.63000.65000.650028,500
Sep 3, 20240.63000.66000.63000.64000.6400221,600
Sep 2, 20240.64500.66000.62000.63000.6300694,900
Aug 30, 20240.67000.67000.63500.65000.6500502,200
Aug 29, 20240.67000.67500.64500.67000.6700416,600
Aug 28, 20240.67500.68000.65000.67000.6700247,000
Aug 27, 20240.69000.69000.67000.67500.6750166,700
Aug 26, 20240.67500.69500.67500.69500.6950132,400
Aug 23, 20240.68500.69500.67500.69500.6950162,500
Aug 22, 20240.69500.70000.68500.69000.690076,700
Aug 21, 20240.70000.72000.68500.69000.6900319,600
Aug 20, 20240.72000.72000.68000.70000.7000138,200
Aug 19, 20240.68000.72000.68000.72000.7200666,000
Aug 16, 20240.68000.68500.67000.68000.6800203,600
Aug 15, 20240.68000.68500.67500.68000.6800183,000
Aug 14, 20240.69500.69500.68500.68500.685062,300
Aug 13, 20240.70500.70500.68000.69500.6950135,800
Aug 12, 20240.69500.72000.69500.71500.7150361,400
Aug 9, 20240.72500.72500.69500.71000.7100160,400
Aug 8, 20240.66500.72000.66500.70500.7050642,900
Aug 7, 20240.66000.67000.64500.66000.6600233,400
Aug 6, 20240.59000.68500.59000.66000.6600878,200
Aug 5, 20240.70000.70000.60000.63000.63001,574,600
Aug 2, 20240.71000.71000.70000.71000.7100307,800
Aug 1, 20240.72500.72500.71000.72000.7200280,600
Jul 31, 20240.71500.72500.71500.72500.7250549,600
Jul 30, 20240.72000.73000.71000.71000.7100429,600
Jul 29, 20240.71500.73000.70500.71500.7150168,100
Jul 26, 20240.74000.74000.69500.71500.7150801,400
Jul 25, 20240.74500.75000.73500.74000.7400189,400
Jul 24, 20240.75500.75500.73500.74500.7450292,000
Jul 23, 20240.74500.75500.74500.75000.7500236,500
Jul 22, 20240.75000.75500.74000.75000.7500212,800
Jul 19, 20240.76500.77500.74500.75000.7500610,600
Jul 18, 20240.77500.77500.75500.76000.7600366,100
Jul 17, 20240.77000.78000.75500.77500.7750403,300
Jul 16, 20240.78000.78000.75500.76500.7650183,600
Jul 15, 20240.75500.77500.75000.77500.77501,014,700
Jul 12, 20240.74500.76000.74500.75500.7550155,700
Jul 11, 20240.76000.76000.74500.74500.7450240,200
Jul 10, 20240.74500.76500.73500.76500.7650466,400
Jul 9, 20240.75500.75500.74500.74500.7450160,700
Jul 5, 20240.74500.76000.74500.75000.7500379,900
Jul 4, 20240.74000.75000.73500.74500.7450262,900
Jul 3, 20240.75000.76000.73000.74500.74501,250,600
Jul 2, 20240.75500.76000.75000.75500.7550231,900
Jul 1, 20240.77000.77000.75500.75500.755073,500
Jun 28, 20240.76500.77000.76500.77000.7700364,700
Jun 27, 20240.76500.78000.75500.75500.7550270,100
Jun 26, 20240.75000.78000.75000.76500.7650862,600
Jun 25, 20240.76500.77000.74500.75500.7550263,200
Jun 24, 20240.77000.77000.75000.76000.7600171,000
Jun 21, 20240.75500.76500.75500.76500.7650261,700
Jun 20, 20240.75500.76500.74500.75500.7550549,000
Jun 19, 20240.76500.77000.74500.76500.7650885,100
Jun 18, 20240.79000.79000.75000.76500.76501,067,700
Jun 14, 20240.77000.80000.77000.79000.79004,259,700
Jun 13, 20240.74000.77000.74000.76500.7650695,000
Jun 12, 20240.76000.77000.72500.75500.7550636,300
Jun 11, 20240.77000.77000.75000.76000.7600464,500
Jun 10, 20240.74500.77500.74500.76500.7650758,500
Jun 7, 20240.75000.76000.73000.74500.7450525,300
Jun 6, 20240.72500.75500.71000.75000.75001,278,600
Jun 5, 20240.70500.73000.70500.72000.7200667,900
Jun 4, 20240.71000.71500.69000.70000.7000864,700
May 31, 20240.73500.73500.67500.70000.70004,209,900
May 30, 20240.74500.75500.74000.74000.7400233,400
May 29, 20240.74500.75000.73500.74000.7400821,200
May 28, 20240.76000.78000.74000.75000.75001,144,000
May 27, 20240.76000.76000.74000.75500.7550971,200
May 24, 20240.75000.76000.74500.75000.7500295,300
May 23, 20240.76500.77500.75000.75500.7550467,300
May 21, 20240.78000.78000.76500.76500.7650561,400
May 20, 20240.79000.79000.78000.78000.78001,350,700
May 17, 20240.78000.79000.77000.79000.7900738,800
May 16, 20240.78000.78500.76500.77000.7700216,700
May 15, 20240.78000.78500.76000.77000.7700967,900
May 14, 20240.80000.80000.79000.79000.79001,319,100
May 13, 20240.79000.80000.78500.80000.8000944,000
May 10, 20240.79500.80000.78500.79500.79501,643,800
May 9, 20240.78500.79500.78500.79500.79501,978,900
May 8, 20240.78500.79000.78000.78500.7850683,700
May 7, 20240.79000.79500.78000.79000.7900800,300
May 6, 20240.79000.79500.78500.79500.79501,055,300
May 3, 20240.78000.80000.77000.79500.79501,140,100
May 2, 20240.79500.79500.76500.78000.7800955,600
Apr 30, 20240.80000.80000.78500.79500.7950890,200
Apr 29, 20240.78000.80000.78000.80000.80002,120,600
Apr 26, 20240.77500.79000.77000.78500.78501,070,800
Apr 25, 20240.80000.80000.78000.79000.79004,332,000
Apr 24, 20240.73500.80000.73500.80000.80008,265,900
Apr 23, 20240.70500.73500.70500.73500.73501,846,800
Apr 22, 20240.67000.70000.67000.70000.7000738,900
Apr 19, 20240.69000.69000.66500.66500.6650308,300
Apr 18, 20240.69000.69000.66500.69000.6900964,700
Apr 17, 20240.66500.69500.66500.69000.6900401,000
Apr 16, 20240.70000.70000.66000.67000.67001,509,600
Apr 15, 20240.71000.71000.70000.70000.7000299,400
Apr 12, 20240.70500.71000.70000.71000.7100177,200
Apr 9, 20240.70500.70500.70000.70500.7050173,600
Apr 8, 20240.70500.71000.69500.70500.7050451,100
Apr 5, 20240.71500.71500.70500.70500.7050311,900
Apr 4, 20240.71500.71500.70500.71000.7100414,700
Apr 3, 20240.71000.71500.70500.71500.7150556,100
Apr 2, 20240.71000.72000.70500.72000.7200819,600
Apr 1, 20240.70500.71000.70000.71000.7100729,100
Mar 29, 20240.72000.72500.70000.70500.70501,784,200
Mar 27, 20240.71500.72500.71500.72500.7250711,800
Mar 26, 20240.73000.73000.71500.73000.7300813,700
Mar 25, 20240.73000.73500.72000.73500.7350432,500
Mar 22, 20240.72000.73500.72000.73500.7350748,200
Mar 21, 20240.73500.73500.71500.73000.7300743,400
Mar 20, 20240.73500.73500.72500.73500.7350555,200
Mar 19, 20240.71500.73500.71000.73500.7350798,300
Mar 18, 20240.73500.73500.71500.72000.72001,291,600
Mar 15, 20240.74000.74500.72500.73500.73501,063,200
Mar 14, 20240.74000.75000.74000.74000.7400253,100
Mar 13, 20240.74000.74500.73000.73500.7350982,200
Mar 12, 20240.76000.76500.73500.74500.74501,096,000
Mar 11, 20240.74000.76500.74000.76500.7650628,700
Mar 8, 20240.75000.75500.74000.74000.7400836,500
Mar 7, 20240.76500.76500.74500.75500.7550454,900
Mar 6, 20240.74500.76500.73500.76500.7650718,100
Mar 5, 20240.75000.76500.73500.74500.74501,143,200
Mar 4, 20240.77500.79000.75500.75500.75501,000,000
Mar 1, 20240.75000.80000.75000.77500.77503,048,200
Feb 29, 20240.78500.79000.75000.75000.75004,484,800
Feb 28, 20240.80500.80500.78000.78500.78505,308,300
Feb 27, 20240.80500.83500.80500.82000.820010,745,000
Feb 26, 20240.80000.81000.78500.81000.81004,811,100
Feb 23, 20240.78500.81000.78500.80500.80507,483,300
Feb 22, 20240.75000.79000.74000.79000.79009,280,100
Feb 21, 20240.74500.75000.73500.75000.75002,255,700
Feb 20, 20240.74500.74500.73500.74500.7450590,800
Feb 19, 20240.72500.75000.72500.74500.74502,230,400
Feb 16, 20240.72000.73500.72000.73500.73501,269,100
Feb 15, 20240.72500.73000.71000.72500.72501,059,100
Feb 14, 20240.72000.73000.70500.73000.73001,428,900
Feb 13, 20240.71000.72500.71000.72500.7250494,700
Feb 9, 20240.71500.72500.71000.72500.7250266,000
Feb 8, 20240.72500.72500.71000.71500.7150450,200
Feb 7, 20240.73000.73000.71500.72500.7250720,000
Feb 6, 20240.72000.72500.70000.72000.7200863,200
Feb 5, 20240.73000.73000.71000.72000.7200331,800
Feb 2, 20240.73000.73500.71000.72500.72502,575,100
Jan 31, 20240.74000.74000.71500.73000.73001,051,000
Jan 30, 20240.74500.74500.73000.73500.73501,507,000
Jan 29, 20240.74500.75000.73500.74500.74504,015,900