KLSE:CAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	2,246,900
Sep 25, 2025	0.77	0.78	0.77	0.77	0.77	-0.65%	800,000
Sep 24, 2025	0.77	0.78	0.77	0.78	0.78	0.65%	1,326,000
Sep 23, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	1,528,700
Sep 22, 2025	0.75	0.77	0.75	0.77	0.77	0.66%	2,405,900
Sep 19, 2025	0.74	0.76	0.74	0.76	0.76	2.70%	2,608,300
Sep 18, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	464,900
Sep 17, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	1,545,400
Sep 12, 2025	0.73	0.74	0.73	0.73	0.73	-1.35%	1,536,500
Sep 11, 2025	0.74	0.74	0.73	0.74	0.74	-	953,400
Sep 10, 2025	0.74	0.74	0.73	0.74	0.74	0.68%	943,500
Sep 9, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	697,200
Sep 8, 2025	0.74	0.74	0.73	0.74	0.74	-	370,500
Sep 4, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	919,800
Sep 3, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	1,041,500
Sep 2, 2025	0.75	0.75	0.72	0.75	0.75	0.67%	1,940,100
Aug 29, 2025	0.74	0.75	0.73	0.75	0.75	0.68%	2,331,100
Aug 28, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	3,156,000
Aug 27, 2025	0.71	0.73	0.71	0.73	0.73	2.10%	4,622,900
Aug 26, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	3,020,400
Aug 25, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	3,319,600
Aug 22, 2025	0.69	0.70	0.68	0.70	0.70	2.19%	949,900
Aug 21, 2025	0.67	0.69	0.67	0.69	0.69	2.24%	367,800
Aug 20, 2025	0.67	0.68	0.67	0.67	0.67	0.75%	363,500
Aug 19, 2025	0.65	0.67	0.65	0.67	0.67	2.31%	931,900
Aug 18, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	387,200
Aug 15, 2025	0.66	0.66	0.64	0.65	0.65	0.78%	131,300
Aug 14, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	401,600
Aug 13, 2025	0.64	0.64	0.62	0.64	0.64	-3.05%	745,600
Aug 12, 2025	0.64	0.66	0.64	0.66	0.66	-	21,900
Aug 11, 2025	0.65	0.66	0.65	0.66	0.66	0.77%	111,400
Aug 8, 2025	0.61	0.66	0.61	0.65	0.65	-	753,100
Aug 7, 2025	0.65	0.66	0.64	0.65	0.65	-	273,600
Aug 6, 2025	0.66	0.67	0.64	0.65	0.65	-2.26%	725,300
Aug 5, 2025	0.67	0.67	0.66	0.67	0.67	-1.48%	55,600
Aug 4, 2025	0.68	0.68	0.66	0.68	0.68	-	216,000
Aug 1, 2025	0.69	0.69	0.67	0.68	0.68	-1.46%	381,700
Jul 31, 2025	0.68	0.70	0.67	0.69	0.69	1.48%	1,416,000
Jul 30, 2025	0.68	0.68	0.67	0.68	0.68	0.75%	97,500
Jul 29, 2025	0.69	0.69	0.67	0.67	0.67	-1.47%	114,200
Jul 28, 2025	0.68	0.69	0.68	0.68	0.68	-	169,400
Jul 25, 2025	0.68	0.70	0.68	0.68	0.68	-	373,600
Jul 24, 2025	0.67	0.69	0.67	0.68	0.68	2.26%	277,600
Jul 23, 2025	0.66	0.67	0.66	0.67	0.67	0.76%	107,700
Jul 22, 2025	0.66	0.67	0.66	0.66	0.66	-	147,300
Jul 21, 2025	0.65	0.66	0.65	0.66	0.66	0.76%	84,600
Jul 18, 2025	0.67	0.67	0.66	0.66	0.66	-2.24%	285,200
Jul 17, 2025	0.68	0.68	0.67	0.67	0.67	1.52%	152,100
Jul 16, 2025	0.68	0.68	0.66	0.66	0.66	-2.94%	85,300
Jul 15, 2025	0.66	0.68	0.66	0.68	0.68	0.74%	75,300