Capital A Berhad Recent Share Price (KLSE:5099)

76 Followers KLSE:5099 - Capital A Bhd Capital A Berhad
Sector: Industrials, Industry: Airlines

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Jan 2024	MYR	0.68	0.695	0.675	0.68	0.68	0.0 (0.0%)	8,677,300
24 Jan 2024	MYR	0.68	0.685	0.675	0.68	0.68	0.0 (0.0%)	10,564,800
23 Jan 2024	MYR	0.69	0.695	0.67	0.68	0.68	-0.01 (-1.45%)	11,171,500
22 Jan 2024	MYR	0.69	0.72	0.685	0.69	0.69	+0.01 (+1.47%)	22,083,600
19 Jan 2024	MYR	0.655	0.695	0.64	0.68	0.68	+0.015 (+2.26%)	37,190,100
18 Jan 2024	MYR	0.685	0.69	0.66	0.665	0.665	-0.025 (-3.62%)	25,986,000
17 Jan 2024	MYR	0.725	0.73	0.68	0.69	0.69	-0.035 (-4.83%)	36,633,600
16 Jan 2024	MYR	0.74	0.745	0.725	0.725	0.725	-0.01 (-1.36%)	15,359,400
15 Jan 2024	MYR	0.735	0.75	0.73	0.735	0.735	0.0 (0.0%)	12,340,200
12 Jan 2024	MYR	0.735	0.755	0.73	0.735	0.735	0.0 (0.0%)	23,496,000
11 Jan 2024	MYR	0.79	0.79	0.725	0.735	0.735	-0.055 (-6.96%)	61,021,400
10 Jan 2024	MYR	0.82	0.82	0.79	0.79	0.79	-0.03 (-3.66%)	35,038,100
9 Jan 2024	MYR	0.855	0.86	0.815	0.82	0.82	-0.025 (-2.96%)	40,918,700
8 Jan 2024	MYR	0.835	0.865	0.835	0.845	0.845	+0.015 (+1.81%)	40,090,500
5 Jan 2024	MYR	0.825	0.84	0.82	0.83	0.83	+0.01 (+1.22%)	18,012,800
4 Jan 2024	MYR	0.825	0.83	0.815	0.82	0.82	-0.005 (-0.61%)	15,345,700
3 Jan 2024	MYR	0.815	0.83	0.81	0.825	0.825	+0.01 (+1.23%)	12,768,800
2 Jan 2024	MYR	0.825	0.825	0.815	0.815	0.815	-0.01 (-1.21%)	7,925,200
29 Dec 2023	MYR	0.83	0.835	0.82	0.825	0.825	-0.01 (-1.20%)	8,717,600
28 Dec 2023	MYR	0.835	0.835	0.825	0.835	0.835	+0.005 (+0.60%)	4,508,000
27 Dec 2023	MYR	0.835	0.84	0.825	0.83	0.83	-0.005 (-0.60%)	7,079,200
26 Dec 2023	MYR	0.845	0.845	0.82	0.835	0.835	-0.015 (-1.76%)	14,574,600
22 Dec 2023	MYR	0.85	0.855	0.84	0.85	0.85	+0.005 (+0.59%)	6,239,900
21 Dec 2023	MYR	0.85	0.855	0.845	0.845	0.845	-0.005 (-0.59%)	3,616,500
20 Dec 2023	MYR	0.835	0.855	0.835	0.85	0.85	+0.015 (+1.80%)	6,564,500
19 Dec 2023	MYR	0.835	0.84	0.83	0.835	0.835	0.0 (0.0%)	6,995,100
18 Dec 2023	MYR	0.855	0.87	0.83	0.835	0.835	-0.025 (-2.91%)	19,802,600
15 Dec 2023	MYR	0.855	0.865	0.85	0.86	0.86	+0.01 (+1.18%)	9,107,600
14 Dec 2023	MYR	0.85	0.86	0.845	0.85	0.85	0.0 (0.0%)	6,988,500
13 Dec 2023	MYR	0.85	0.87	0.84	0.85	0.85	0.0 (0.0%)	13,847,300

First
1
2
3
4
5
Last