Capital A Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.90	0.83	0.89	0.89	8.54%	43,020,400
Sep 25, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	5,641,200
Sep 24, 2025	0.81	0.83	0.81	0.83	0.83	2.48%	16,833,300
Sep 23, 2025	0.81	0.82	0.80	0.81	0.81	-	3,740,900
Sep 22, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	2,479,500
Sep 19, 2025	0.80	0.81	0.80	0.80	0.80	-0.62%	3,831,200
Sep 18, 2025	0.81	0.82	0.80	0.81	0.81	-0.62%	3,683,700
Sep 17, 2025	0.81	0.82	0.80	0.81	0.81	0.62%	7,234,900
Sep 12, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	4,197,100
Sep 11, 2025	0.81	0.81	0.80	0.81	0.81	-	4,819,100
Sep 10, 2025	0.81	0.82	0.81	0.81	0.81	-	8,361,600
Sep 9, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	3,923,800
Sep 8, 2025	0.81	0.81	0.79	0.80	0.80	-0.63%	7,143,600
Sep 4, 2025	0.81	0.82	0.80	0.80	0.80	-0.62%	7,179,500
Sep 3, 2025	0.83	0.83	0.81	0.81	0.81	-2.42%	6,180,600
Sep 2, 2025	0.84	0.85	0.81	0.83	0.83	-1.79%	4,217,600
Aug 29, 2025	0.85	0.86	0.84	0.84	0.84	0.60%	21,360,400
Aug 28, 2025	0.79	0.84	0.79	0.84	0.84	5.70%	8,091,900
Aug 27, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	10,009,900
Aug 26, 2025	0.81	0.81	0.79	0.79	0.79	-1.88%	7,256,700
Aug 25, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	5,310,400
Aug 22, 2025	0.81	0.82	0.81	0.81	0.81	0.62%	2,954,000
Aug 21, 2025	0.83	0.85	0.81	0.81	0.81	-3.01%	8,597,200
Aug 20, 2025	0.82	0.84	0.82	0.83	0.83	1.84%	5,300,200
Aug 19, 2025	0.82	0.83	0.82	0.82	0.82	-0.61%	2,636,300
Aug 18, 2025	0.82	0.83	0.82	0.82	0.82	-	5,956,400
Aug 15, 2025	0.82	0.82	0.82	0.82	0.82	-	1,283,900
Aug 14, 2025	0.83	0.83	0.81	0.82	0.82	-0.61%	3,769,800
Aug 13, 2025	0.83	0.84	0.82	0.83	0.83	-	3,565,000
Aug 12, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	2,585,800
Aug 11, 2025	0.81	0.83	0.81	0.82	0.82	1.86%	2,458,700
Aug 8, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	7,068,400
Aug 7, 2025	0.82	0.83	0.81	0.82	0.82	1.23%	2,907,300
Aug 6, 2025	0.83	0.84	0.81	0.81	0.81	-2.99%	4,750,100
Aug 5, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	3,568,200
Aug 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	2,207,300
Aug 1, 2025	0.82	0.83	0.81	0.82	0.82	0.61%	4,384,100
Jul 31, 2025	0.81	0.83	0.81	0.82	0.82	0.62%	5,588,900
Jul 30, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	12,996,900
Jul 29, 2025	0.84	0.85	0.83	0.84	0.84	-	3,255,200
Jul 28, 2025	0.85	0.85	0.84	0.84	0.84	-	5,108,800
Jul 25, 2025	0.84	0.85	0.84	0.84	0.84	-0.59%	6,049,300
Jul 24, 2025	0.85	0.86	0.84	0.85	0.85	-	5,859,400
Jul 23, 2025	0.85	0.86	0.84	0.85	0.85	-	3,176,600
Jul 22, 2025	0.86	0.87	0.85	0.85	0.85	-1.17%	4,825,800
Jul 21, 2025	0.86	0.86	0.84	0.86	0.86	-	4,335,800
Jul 18, 2025	0.86	0.87	0.86	0.86	0.86	-	3,908,900
Jul 17, 2025	0.87	0.88	0.86	0.86	0.86	-1.72%	8,969,700
Jul 16, 2025	0.88	0.90	0.87	0.87	0.87	-0.57%	10,470,300
Jul 15, 2025	0.87	0.90	0.86	0.88	0.88	1.74%	19,656,300