Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.39	0.38	0.38	0.38	-	14,147,900
Dec 4, 2025	0.39	0.41	0.38	0.38	0.38	-2.56%	45,807,100
Dec 3, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	36,969,700
Dec 2, 2025	0.33	0.47	0.33	0.40	0.40	-53.22%	156,904,900
Dec 1, 2025	0.85	0.87	0.83	0.86	0.24	0.59%	18,764,700
Nov 28, 2025	0.85	0.86	0.84	0.85	0.24	0.59%	19,901,300
Nov 27, 2025	0.87	0.87	0.84	0.85	0.24	-2.31%	22,776,700
Nov 26, 2025	0.89	0.91	0.86	0.87	0.25	-2.26%	23,657,000
Nov 25, 2025	0.90	0.93	0.89	0.89	0.25	-1.67%	21,584,900
Nov 24, 2025	0.95	0.97	0.90	0.90	0.26	-4.76%	26,582,300
Nov 21, 2025	0.91	0.95	0.90	0.95	0.27	3.28%	24,116,400
Nov 20, 2025	0.88	0.96	0.88	0.92	0.26	5.17%	36,501,000
Nov 19, 2025	0.90	0.91	0.87	0.87	0.25	-3.33%	15,804,400
Nov 18, 2025	0.92	0.92	0.89	0.90	0.26	-1.64%	9,091,200
Nov 17, 2025	0.90	0.93	0.90	0.92	0.26	1.67%	7,214,400
Nov 14, 2025	0.91	0.92	0.90	0.90	0.26	-1.64%	6,341,600
Nov 13, 2025	0.92	0.93	0.91	0.92	0.26	-0.54%	11,990,800
Nov 12, 2025	0.93	0.94	0.92	0.92	0.26	-1.08%	8,000,200
Nov 11, 2025	0.94	0.95	0.93	0.93	0.27	-1.06%	7,204,100
Nov 10, 2025	0.95	0.97	0.93	0.94	0.27	-0.53%	11,184,000
Nov 7, 2025	0.96	0.96	0.94	0.95	0.27	-1.56%	4,668,300
Nov 6, 2025	0.97	0.98	0.95	0.96	0.27	-0.52%	4,971,100
Nov 5, 2025	0.94	0.97	0.94	0.97	0.28	2.66%	9,627,900
Nov 4, 2025	0.96	0.96	0.93	0.94	0.27	-1.57%	10,222,900
Nov 3, 2025	0.99	1.00	0.96	0.96	0.27	-3.54%	13,851,400
Oct 31, 2025	1.01	1.02	0.98	0.99	0.28	-1.98%	20,989,800
Oct 30, 2025	1.01	1.03	1.00	1.01	0.29	1.00%	21,083,900
Oct 29, 2025	0.98	1.01	0.96	1.00	0.29	2.56%	36,592,800
Oct 28, 2025	0.94	0.99	0.93	0.98	0.28	3.72%	20,550,300
Oct 27, 2025	0.95	0.96	0.93	0.94	0.27	-0.53%	7,471,700
Oct 24, 2025	0.95	0.96	0.94	0.95	0.27	-0.53%	9,190,200
Oct 23, 2025	0.96	0.97	0.94	0.95	0.27	-1.55%	13,980,800
Oct 22, 2025	0.96	0.98	0.95	0.97	0.28	0.52%	21,254,600
Oct 21, 2025	0.95	0.96	0.94	0.96	0.27	5.49%	29,742,300
Oct 17, 2025	0.89	0.95	0.89	0.91	0.26	2.82%	31,177,800
Oct 16, 2025	0.87	0.89	0.87	0.89	0.25	2.31%	10,426,800
Oct 15, 2025	0.86	0.88	0.86	0.87	0.25	1.17%	6,123,400
Oct 14, 2025	0.90	0.91	0.86	0.86	0.24	-3.93%	17,253,900
Oct 13, 2025	0.89	0.90	0.88	0.89	0.25	-1.11%	9,014,500
Oct 10, 2025	0.91	0.91	0.89	0.90	0.26	-1.10%	5,806,700
Oct 9, 2025	0.90	0.92	0.89	0.91	0.26	1.68%	13,886,200
Oct 8, 2025	0.90	0.91	0.89	0.90	0.26	-	9,711,000
Oct 7, 2025	0.87	0.90	0.85	0.90	0.26	3.47%	14,440,200
Oct 6, 2025	0.87	0.88	0.86	0.87	0.25	-0.57%	2,937,200
Oct 3, 2025	0.86	0.87	0.85	0.87	0.25	1.16%	4,478,400
Oct 2, 2025	0.85	0.87	0.84	0.86	0.25	1.78%	16,474,900
Oct 1, 2025	0.84	0.85	0.84	0.85	0.24	0.60%	9,259,400
Sep 30, 2025	0.87	0.87	0.84	0.84	0.24	-3.45%	11,929,300
Sep 29, 2025	0.90	0.91	0.87	0.87	0.25	-2.25%	23,012,900
Sep 26, 2025	0.83	0.90	0.83	0.89	0.25	8.54%	43,020,400