Financial News
Capital A Berhad (OP: AIABF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0 | +0.00(+0.00%) | ||||
| May 22, 2024 | 0.1550 | 0 | +0.01(+6.90%) | |||
| May 15, 2024 | 0.1450 | 4,000 | -0.03(-14.71%) | |||
| May 14, 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,750 | +0.05(+41.67%) |
| Apr 26, 2024 | 0.1200 | 0 | -0.01(-9.09%) | |||
| Mar 27, 2024 | 0.1320 | 0 | +0.00(+1.54%) | |||
| Mar 25, 2024 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2024 | 0.1300 | 0 | -0.02(-13.33%) | |||
| Feb 27, 2024 | 0.1500 | 0 | +0.05(+50.00%) | |||
| Feb 16, 2024 | 0.1000 | 0 | -0.02(-20.00%) | |||
| Feb 14, 2024 | 0.1250 | 0 | -0.01(-3.85%) | |||
| Feb 07, 2024 | 0.1300 | 0 | +0.01(+8.33%) | |||
| Jan 25, 2024 | 0.1200 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 0.1200 | 0 | -0.04(-25.00%) | |||
| Jan 05, 2024 | 0.1600 | 0 | +0.01(+5.26%) | |||
| Jan 03, 2024 | 0.1520 | 0 | +0.00(+1.33%) | |||
| Jan 02, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,571 | +0.00(+0.00%) |
| Dec 28, 2023 | 0.1500 | 0 | -0.02(-14.29%) | |||
| Dec 20, 2023 | 0.1750 | 0 | +0.00(+2.94%) | |||
| Dec 01, 2023 | 0.1700 | 0 | -0.01(-5.56%) | |||
| Nov 30, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 3,000 | +0.04(+28.57%) |
| Nov 10, 2023 | 0.1400 | 0 | -0.01(-6.67%) | |||
| Nov 07, 2023 | 0.1500 | 0 | -0.02(-14.29%) | |||
| Oct 16, 2023 | 0.1750 | 0 | +0.00(+2.94%) | |||
| Oct 13, 2023 | 0.1820 | 0.1820 | 0.1700 | 0.1700 | 51,500 | -0.03(-15.00%) |
| Oct 06, 2023 | 0.2000 | 0 | +0.03(+17.65%) | |||
| Oct 03, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Sep 25, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Sep 21, 2023 | 0.1700 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,050 | -0.00(-2.86%) |
| Sep 15, 2023 | 0.1750 | 0 | +0.00(+2.94%) | |||
| Aug 22, 2023 | 0.1700 | 0 | -0.01(-5.56%) | |||
| Aug 17, 2023 | 0.1800 | 0 | -0.00(-1.10%) | |||
| Aug 16, 2023 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 1,000 | +0.00(+0.00%) |
| Aug 15, 2023 | 0.1820 | 0.1820 | 0.1820 | 0.1820 | 500 | -0.01(-4.21%) |
| Aug 14, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 2,400 | +0.02(+15.15%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
