BUS Cap Berhad (0455) Historical Prices

Time Period

Events

MY:0455 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.83	1.00	0.83	1.00	1.00	+19.05%	6,547,600	1.32
Nov 10, 2026	0.93	0.96	0.82	0.84	0.84	-8.70%	3,732,500	0.76
Nov 09, 2026	0.92	0.97	0.91	0.92	0.92	0.00%	0	0.00
Nov 06, 2026	0.97	0.97	0.91	0.92	0.92	-6.60%	4,038,500	0.83
Nov 05, 2026	1.02	1.03	0.98	0.99	0.99	-1.01%	2,626,800	0.54
Nov 04, 2026	1.00	1.03	0.98	1.00	1.00	+1.53%	3,676,900	0.75
Nov 03, 2026	1.02	1.04	0.97	0.98	0.98	-2.00%	4,279,200	0.85
Nov 02, 2026	0.94	1.02	0.93	1.00	1.00	+4.17%	4,141,100	0.81
Oct 30, 2026	1.02	1.09	0.93	0.96	0.96	-5.88%	8,896,600	1.75
Oct 29, 2026	1.05	1.20	0.94	1.02	1.02	+0.99%	18,816,600	3.91
Oct 28, 2026	0.87	1.02	0.87	1.01	1.01	+19.53%	19,092,300	4.19
Oct 27, 2026	0.72	0.86	0.71	0.85	0.85	+20.71%	14,626,900	3.37
Oct 26, 2026	0.73	0.75	0.68	0.70	0.70	-3.45%	5,669,900	1.33
Oct 23, 2026	0.80	0.80	0.73	0.73	0.73	-8.81%	4,348,500	1.01
Oct 22, 2026	0.88	0.91	0.79	0.80	0.80	-8.62%	5,420,100	1.27
Oct 21, 2026	0.92	1.00	0.87	0.87	0.87	-4.92%	8,402,300	2.03
Oct 20, 2026	1.00	1.00	0.87	0.92	0.92	-8.04%	4,177,900	1.01
Oct 19, 2026	1.08	1.08	0.97	1.00	1.00	-7.87%	4,986,200	1.21
Oct 16, 2026	1.09	1.18	1.05	1.08	1.08	-0.92%	3,543,100	0.87
Oct 15, 2026	1.15	1.20	1.02	1.09	1.09	-10.66%	4,248,700	1.06
Oct 14, 2026	1.00	1.26	0.97	1.22	1.22	+22.61%	9,022,600	2.33
Oct 13, 2026	1.00	1.02	0.91	1.00	1.00	+1.02%	2,738,000	0.71
Oct 12, 2026	1.05	1.06	0.98	0.99	0.99	-2.48%	2,496,800	0.64
Oct 09, 2026	0.98	1.07	0.97	1.01	1.01	+1.51%	5,035,100	1.32
Oct 08, 2026	0.82	1.07	0.80	1.00	1.00	+22.09%	11,034,200	3.02
Oct 07, 2026	0.83	0.83	0.78	0.82	0.82	-1.21%	2,421,300	0.67
Oct 06, 2026	0.67	0.84	0.67	0.83	0.83	+25.00%	9,448,500	2.71
Oct 05, 2026	0.62	0.70	0.61	0.66	0.66	+8.20%	4,852,100	1.42
Oct 02, 2026	0.55	0.62	0.55	0.61	0.61	+12.96%	6,375,600	1.91
Oct 01, 2026	0.53	0.54	0.52	0.54	0.54	+2.86%	1,771,200	0.53
Sep 30, 2026	0.54	0.55	0.53	0.53	0.53	-2.78%	2,046,900	0.62
Sep 29, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	984,300	0.29
Sep 28, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	1,979,500	0.59
Sep 25, 2026	0.52	0.58	0.51	0.55	0.55	+5.77%	3,286,800	0.99
Sep 24, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,081,900	0.33
Sep 23, 2026	0.51	0.55	0.51	0.54	0.54	+4.90%	2,007,000	0.61
Sep 22, 2026	0.55	0.56	0.51	0.51	0.51	-7.27%	2,577,200	0.78
Sep 21, 2026	0.57	0.59	0.53	0.55	0.55	-2.65%	2,400,900	0.73
Sep 18, 2026	0.55	0.57	0.52	0.57	0.57	+5.61%	3,051,900	0.92
Sep 17, 2026	0.53	0.55	0.49	0.54	0.54	+4.90%	2,784,500	0.82
Sep 16, 2026	0.51	0.51	0.44	0.51	0.51	0.00%	0	0.00
Sep 15, 2026	0.44	0.51	0.44	0.51	0.51	+15.91%	2,127,100	0.62
Sep 14, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	2,822,400	0.83
Sep 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	557,900	0.16
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	913,200	0.26
Sep 09, 2026	0.48	0.49	0.46	0.47	0.47	-3.13%	2,017,300	0.58
Sep 08, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	533,100	0.15
Sep 07, 2026	0.48	0.49	0.46	0.48	0.48	+4.35%	1,683,000	0.46
Sep 04, 2026	0.45	0.48	0.43	0.46	0.46	+4.55%	2,887,800	0.78
Sep 03, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	480,500	0.12

BUS Cap Berhad historical prices

BUS Cap Berhad (0455) Historical Prices

Become an Expert with TipRanks Premium