Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Cuscapi Bhd. (0051) Historical Prices

MY:0051 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20260.040.040.040.040.04+0.00%847,6000.08
Nov 09, 20260.040.040.040.040.04+0.00%00.00
Nov 06, 20260.040.040.040.040.04+0.00%142,1000.01
Nov 05, 20260.040.040.040.040.04+0.00%684,6000.06
Nov 04, 20260.040.040.040.040.04+0.00%780,9000.07
Nov 03, 20260.040.040.040.040.04+0.00%1,452,6000.13
Nov 02, 20260.040.050.040.040.04+0.00%4,863,5000.45
Oct 30, 20260.050.050.040.040.04-11.11%3,225,8000.30
Oct 29, 20260.040.050.040.050.05+0.00%150,2000.01
Oct 28, 20260.050.050.040.050.05+0.00%539,1000.05
Oct 27, 20260.040.050.040.050.05+0.00%3,984,2000.37
Oct 26, 20260.050.050.040.050.05+0.00%987,9000.09
Oct 23, 20260.050.050.040.050.05+0.00%3,323,6000.31
Oct 22, 20260.040.050.040.050.05+0.00%318,9000.03
Oct 21, 20260.040.050.040.050.05+12.50%317,2000.03
Oct 20, 20260.050.050.040.040.04-11.11%2,559,0000.24
Oct 19, 20260.050.050.040.050.05+0.00%208,3000.02
Oct 16, 20260.050.050.040.050.05-10.00%814,5000.08
Oct 15, 20260.050.050.050.050.05+11.11%5,932,5000.56
Oct 14, 20260.050.050.040.050.05+12.50%14,144,3001.35
Oct 13, 20260.050.050.040.040.04-11.11%2,161,5000.20
Oct 12, 20260.050.050.040.050.05+0.00%1,950,1000.18
Oct 09, 20260.050.050.050.050.05+0.00%375,2000.04
Oct 08, 20260.050.050.050.050.05-10.00%7,014,4000.66
Oct 07, 20260.050.050.050.050.05+11.11%1,415,8000.13
Oct 06, 20260.050.050.040.050.05+0.00%25,190,0002.45
Oct 05, 20260.050.050.040.050.05-10.00%42,824,1004.45
Oct 02, 20260.060.060.050.050.05+0.00%10,795,0001.14
Oct 01, 20260.050.060.050.050.05+0.00%4,084,1000.43
Sep 30, 20260.060.060.050.050.05+0.00%12,292,3001.34
Sep 29, 20260.060.060.050.050.05+0.00%7,736,0000.85
Sep 28, 20260.060.060.050.050.05-9.09%13,951,6001.57
Sep 25, 20260.060.060.060.060.06+0.00%2,394,8000.27
Sep 24, 20260.060.060.060.060.06+0.00%6,093,0000.70
Sep 23, 20260.060.060.060.060.06-8.33%10,027,1001.17
Sep 22, 20260.070.070.060.060.06-7.69%19,907,3002.40
Sep 21, 20260.070.070.060.070.07+0.00%16,836,8002.10
Sep 18, 20260.070.070.060.070.07+8.33%46,369,8006.36
Sep 17, 20260.060.070.060.060.06+20.00%39,627,0005.95
Sep 16, 20260.050.060.050.050.05+0.00%00.00
Sep 15, 20260.060.060.050.050.05+0.00%6,258,4000.95
Sep 14, 20260.050.060.050.050.05+0.00%11,958,7001.87
Sep 11, 20260.060.060.050.050.05+0.00%6,493,1001.03
Sep 10, 20260.050.060.050.050.05+0.00%2,187,1000.35
Sep 09, 20260.060.060.050.050.05-9.09%34,722,1006.08
Sep 08, 20260.050.060.050.060.06+22.22%73,037,30016.01
Sep 07, 20260.050.050.050.050.05+0.00%26,597,2006.41
Sep 04, 20260.050.060.040.050.05-10.00%114,293,00048.83
Sep 03, 20260.060.060.050.050.05-9.09%28,386,60014.95
Sep 02, 20260.060.070.050.060.06+0.00%21,478,40013.66