CAB Cakaran Corporation Bhd Recent Share Price (KLSE:7174)

1 Followers KLSE:7174 - CAB Cakaran Corp Bhd CAB Cakaran Corporation Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Mar 2004	MYR	0.3456	0.352	0.3456	0.3488	0.3488	0.0 (0.0%)	747,812
18 Mar 2004	MYR	0.3552	0.3552	0.3488	0.3488	0.3488	-0.006 (-1.80%)	289,375
17 Mar 2004	MYR	0.352	0.3552	0.3488	0.3552	0.3552	+0.006 (+1.83%)	700,000
16 Mar 2004	MYR	0.3456	0.3488	0.3424	0.3488	0.3488	-0.003 (-0.91%)	908,437
15 Mar 2004	MYR	0.3552	0.3584	0.3456	0.352	0.352	-0.006 (-1.79%)	1,155,625
12 Mar 2004	MYR	0.352	0.3584	0.3488	0.3584	0.3584	0.0 (0.0%)	559,375
11 Mar 2004	MYR	0.3552	0.3584	0.352	0.3584	0.3584	-0.003 (-0.88%)	898,437
10 Mar 2004	MYR	0.368	0.3712	0.3552	0.3616	0.3616	-0.006 (-1.74%)	797,500
9 Mar 2004	MYR	0.3616	0.3744	0.3584	0.368	0.368	+0.006 (+1.77%)	2,039,062
8 Mar 2004	MYR	0.3616	0.3648	0.3552	0.3616	0.3616	+0.003 (+0.89%)	704,687
5 Mar 2004	MYR	0.352	0.3616	0.352	0.3584	0.3584	+0.01 (+2.75%)	1,857,812
4 Mar 2004	MYR	0.3456	0.352	0.3424	0.3488	0.3488	-0.003 (-0.91%)	1,674,687
3 Mar 2004	MYR	0.3648	0.3648	0.3424	0.352	0.352	-0.01 (-2.65%)	2,742,187
2 Mar 2004	MYR	0.3744	0.3744	0.3616	0.3616	0.3616	-0.013 (-3.42%)	1,202,187
1 Mar 2004	MYR	0.3808	0.3872	0.3616	0.3744	0.3744	-0.01 (-2.50%)	1,183,125
27 Feb 2004	MYR	0.384	0.3936	0.3744	0.384	0.384	+0.006 (+1.69%)	4,077,500
26 Feb 2004	MYR	0.3776	0.3904	0.3744	0.3776	0.3776	+0.003 (+0.85%)	6,322,812
25 Feb 2004	MYR	0.3584	0.3744	0.3488	0.3744	0.3744	+0.016 (+4.46%)	2,703,125
24 Feb 2004	MYR	0.3616	0.3648	0.3552	0.3584	0.3584	0.0 (0.0%)	1,661,562
23 Feb 2004	MYR	0.3584	0.3584	0.3584	0.3584	0.3584	0.0 (0.0%)	0
20 Feb 2004	MYR	0.3584	0.368	0.3552	0.3584	0.3584	0.0 (0.0%)	2,110,937
19 Feb 2004	MYR	0.3488	0.3648	0.3456	0.3584	0.3584	+0.01 (+2.75%)	4,660,937
18 Feb 2004	MYR	0.352	0.352	0.3424	0.3488	0.3488	-0.003 (-0.91%)	1,456,250
17 Feb 2004	MYR	0.3488	0.352	0.3424	0.352	0.352	+0.003 (+0.92%)	1,977,500
16 Feb 2004	MYR	0.3456	0.3488	0.3424	0.3488	0.3488	+0.003 (+0.93%)	1,079,062
13 Feb 2004	MYR	0.3424	0.3552	0.3424	0.3456	0.3456	+0.003 (+0.93%)	3,268,437
12 Feb 2004	MYR	0.3456	0.352	0.3392	0.3424	0.3424	0.0 (0.0%)	3,135,937
11 Feb 2004	MYR	0.3488	0.352	0.336	0.3424	0.3424	-0.006 (-1.83%)	2,786,250
10 Feb 2004	MYR	0.3616	0.3616	0.3488	0.3488	0.3488	-0.013 (-3.54%)	1,253,125
9 Feb 2004	MYR	0.368	0.3744	0.352	0.3616	0.3616	+0.003 (+0.89%)	4,846,250