CAB Cakaran Corp. Bhd. (7174) Historical Prices

Time Period

Events

MY:7174 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.55	0.57	0.55	0.57	0.57	+2.73%	58,700	0.07
Nov 10, 2026	0.58	0.58	0.55	0.55	0.55	-4.35%	413,000	0.51
Nov 09, 2026	0.58	0.60	0.57	0.58	0.58	0.00%	0	0.00
Nov 06, 2026	0.60	0.60	0.57	0.58	0.58	-2.54%	461,000	0.56
Nov 05, 2026	0.60	0.60	0.58	0.59	0.59	-0.84%	904,300	1.09
Nov 04, 2026	0.60	0.60	0.59	0.60	0.60	0.00%	262,900	0.31
Nov 03, 2026	0.60	0.60	0.59	0.60	0.60	+1.71%	395,400	0.46
Nov 02, 2026	0.60	0.60	0.58	0.59	0.59	0.00%	533,800	0.63
Oct 30, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	340,200	0.40
Oct 29, 2026	0.59	0.60	0.59	0.60	0.60	+0.85%	124,100	0.14
Oct 28, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	152,700	0.18
Oct 27, 2026	0.59	0.60	0.58	0.60	0.60	0.00%	105,500	0.12
Oct 26, 2026	0.60	0.61	0.59	0.60	0.60	+1.69%	38,800	0.05
Oct 23, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	272,800	0.31
Oct 22, 2026	0.59	0.62	0.58	0.61	0.61	+3.39%	693,800	0.81
Oct 21, 2026	0.60	0.60	0.58	0.59	0.59	0.00%	521,500	0.61
Oct 20, 2026	0.59	0.59	0.58	0.59	0.59	0.00%	400,600	0.47
Oct 19, 2026	0.57	0.60	0.57	0.59	0.59	+4.42%	393,200	0.47
Oct 16, 2026	0.57	0.58	0.56	0.57	0.57	-0.88%	547,400	0.65
Oct 15, 2026	0.62	0.62	0.57	0.57	0.57	-1.72%	388,400	0.47
Oct 14, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	1,310,700	1.61
Oct 13, 2026	0.62	0.62	0.59	0.59	0.59	-0.84%	1,079,900	1.35
Oct 12, 2026	0.64	0.64	0.59	0.60	0.60	-4.03%	1,519,300	1.95
Oct 09, 2026	0.64	0.64	0.61	0.62	0.62	-0.80%	455,400	0.59
Oct 08, 2026	0.64	0.64	0.62	0.63	0.63	-1.57%	1,043,400	1.37
Oct 07, 2026	0.65	0.66	0.61	0.64	0.64	-1.55%	3,237,700	4.54
Oct 06, 2026	0.64	0.66	0.64	0.65	0.65	+1.57%	1,269,000	1.83
Oct 05, 2026	0.62	0.65	0.62	0.64	0.64	+4.10%	3,218,600	4.97
Oct 02, 2026	0.57	0.63	0.57	0.61	0.61	+7.02%	5,176,500	9.08
Oct 01, 2026	0.57	0.57	0.57	0.57	0.57	+0.88%	254,800	0.44
Sep 30, 2026	0.55	0.58	0.55	0.57	0.57	+2.73%	2,936,900	5.57
Sep 29, 2026	0.54	0.55	0.54	0.55	0.55	+2.80%	1,190,400	2.32
Sep 28, 2026	0.54	0.55	0.54	0.54	0.54	+0.94%	755,300	1.48
Sep 25, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	333,800	0.66
Sep 24, 2026	0.53	0.54	0.53	0.53	0.53	0.00%	669,100	1.33
Sep 23, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	396,500	0.74
Sep 22, 2026	0.53	0.54	0.53	0.53	0.53	+0.95%	727,100	1.31
Sep 21, 2026	0.53	0.54	0.53	0.53	0.53	-0.94%	756,400	1.38
Sep 18, 2026	0.54	0.54	0.53	0.53	0.53	-0.93%	112,100	0.20
Sep 17, 2026	0.53	0.54	0.53	0.54	0.54	+0.94%	120,200	0.22
Sep 16, 2026	0.53	0.55	0.53	0.53	0.53	0.00%	0	0.00
Sep 15, 2026	0.54	0.55	0.53	0.53	0.53	-0.93%	615,000	1.08
Sep 14, 2026	0.55	0.55	0.53	0.54	0.54	-1.83%	1,418,000	2.60
Sep 11, 2026	0.53	0.57	0.53	0.55	0.55	+3.81%	2,627,300	5.16
Sep 10, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	446,200	0.88
Sep 09, 2026	0.53	0.53	0.52	0.53	0.53	0.00%	1,105,800	2.27
Sep 08, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	289,300	0.59
Sep 07, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	61,100	0.12
Sep 04, 2026	0.54	0.54	0.52	0.53	0.53	0.00%	409,600	0.83
Sep 03, 2026	0.53	0.53	0.53	0.53	0.53	0.00%	105,600	0.21

CAB Cakaran Corp. Bhd. historical prices

CAB Cakaran Corp. Bhd. (7174) Historical Prices

Become an Expert with TipRanks Premium