Capital A Berhad(MY:5099)
RM0.25-0.01 (-2.00%)
MY:5099
Capital A Berhad historical prices
RM0.25
At close:-0.01 (-2.00%)
Capital A Berhad (5099) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 20,870,699 | 1.22 |
| Nov 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | +4.17% | 23,280,699 | 1.38 |
| Nov 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 17,356,199 | 1.03 |
| Nov 05, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | +10.87% | 53,337,602 | 3.31 |
| Nov 04, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 8,091,900 | 0.50 |
| Nov 03, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 15,405,000 | 0.97 |
| Nov 02, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | +4.65% | 8,723,100 | 0.55 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 2,596,600 | 0.16 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 3,756,500 | 0.24 |
| Oct 28, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +7.32% | 14,597,900 | 0.92 |
| Oct 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 3,220,500 | 0.20 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,727,100 | 0.17 |
| Oct 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +2.44% | 16,404,699 | 1.03 |
| Oct 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 2,419,700 | 0.15 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.00% | 7,728,100 | 0.48 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.65% | 13,787,800 | 0.86 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 5,270,600 | 0.33 |
| Oct 16, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 4,435,800 | 0.27 |
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.33% | 15,712,400 | 0.97 |
| Oct 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 5,359,600 | 0.33 |
| Oct 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 7,902,400 | 0.48 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 19,650,100 | 1.20 |
| Oct 09, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +2.27% | 12,893,100 | 0.79 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 8,358,500 | 0.51 |
| Oct 07, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 5,201,000 | 0.32 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +4.44% | 7,658,400 | 0.47 |
| Oct 05, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 18,711,900 | 1.15 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 14,623,800 | 0.90 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 8,254,099 | 0.50 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | +2.08% | 14,235,900 | 0.87 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 10,446,400 | 0.64 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.00% | 14,274,400 | 0.87 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 26,303,600 | 1.64 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 5,429,200 | 0.34 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 43,553,600 | 2.78 |
| Sep 22, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | +12.50% | 63,635,100 | 4.25 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | +2.13% | 32,909,898 | 2.21 |
| Sep 18, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | +2.17% | 67,357,000 | 4.74 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.23 | 0.23 | 0.23 | -16.36% | 135,003,200 | 10.86 |
| Sep 16, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 13,438,700 | 1.03 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 7,845,900 | 0.61 |
| Sep 11, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.00% | 7,922,200 | 0.60 |
| Sep 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | +1.75% | 20,210,600 | 1.50 |
| Sep 09, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.00% | 13,655,200 | 0.98 |
| Sep 08, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 21,307,400 | 1.55 |
| Sep 07, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.45% | 37,542,300 | 2.73 |
| Sep 04, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.62% | 22,735,100 | 1.67 |
| Sep 03, 2026 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | +1.56% | 14,986,900 | 1.08 |
