Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital A Berhad (OP: AIABF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.2600 0.2600 0.2600 0.2600 2,279 +0.00(+0.00%)
Oct 28, 2021 0.2500 0.2600 0.2400 0.2600 23,991 +0.02(+8.33%)
Oct 27, 2021 0.1810 0.2600 0.1810 0.2400 13,700 -0.02(-7.69%)
Oct 26, 2021 0.1810 0.2600 0.2600 21,300 +0.00(+0.00%)
Oct 25, 2021 0.2600 0.2600 0.2600 0.2600 100 +0.01(+4.00%)
Oct 21, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Oct 20, 2021 0.2600 0.2600 0.2600 0.2600 200 -0.01(-3.35%)
Oct 15, 2021 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
Oct 13, 2021 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 12, 2021 0.1800 0.2500 0.1800 0.2500 32,132 -0.03(-10.07%)
Oct 11, 2021 0.2900 0.2900 0.1800 0.2780 127,836 +0.03(+11.20%)
Oct 07, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Oct 06, 2021 0.2500 0.2500 0.2500 0.2500 11,108 +0.00(+0.00%)
Oct 05, 2021 0.2500 0.2500 0.2500 0.2500 38,665 +0.02(+8.70%)
Oct 04, 2021 0.2500 0.2600 0.2300 0.2300 27,440 +0.00(+0.00%)
Oct 01, 2021 0.2300 0.2300 0.2300 0.2300 12,130 +0.00(+0.00%)
Sep 30, 2021 0.2300 0.2450 0.2300 0.2300 85,272 +0.02(+6.98%)
Sep 29, 2021 0.1810 0.2300 0.1810 0.2150 2,398,543 +0.00(+0.00%)
Sep 27, 2021 0.2150 0.2150 0.2150 0 -0.02(-6.56%)
Sep 24, 2021 0.2112 0.2301 0.2087 0.2301 147,489 +0.02(+7.67%)
Sep 22, 2021 0.2137 0.2137 0.2137 0 -0.00(-0.05%)
Sep 21, 2021 0.2138 0.2138 0.2138 0.2138 1,001 +0.02(+12.23%)
Sep 20, 2021 0.2005 0.2005 0.1905 0.1905 27,000 -0.04(-17.17%)
Sep 17, 2021 0.2370 0.2370 0.1905 0.2300 32,250 +0.01(+4.55%)
Sep 16, 2021 0.1900 0.2200 0.1900 0.2200 26,500 +0.03(+15.79%)
Sep 15, 2021 0.1867 0.1900 0.1867 0.1900 4,225 -0.01(-6.73%)
Sep 14, 2021 0.2037 0.2037 0.2037 0.2037 1,500 +0.02(+8.35%)
Sep 13, 2021 0.1880 0.2125 0.1880 0.1880 6,208 -0.01(-6.00%)
Sep 08, 2021 0.2000 0.2000 0.2000 0 +0.01(+4.44%)
Sep 07, 2021 0.2110 0.2299 0.1914 0.1915 65,000 +0.00(+0.79%)
Sep 03, 2021 0.2042 0.2200 0.1814 0.1900 23,719 +0.01(+2.93%)
Sep 02, 2021 0.1846 0.1846 0.1846 0.1846 250 -0.00(-0.65%)
Sep 01, 2021 0.2100 0.2100 0.1858 0.1858 9,000 -0.00(-2.21%)
Aug 31, 2021 0.1889 0.1900 0.1889 0.1900 34,000 +0.00(+0.58%)
Aug 30, 2021 0.1995 0.1995 0.1889 0.1889 10,600 +0.00(+2.11%)
Aug 27, 2021 0.1975 0.2000 0.1850 0.1850 1,000 -0.02(-11.90%)
Aug 26, 2021 0.2100 0.2100 0.2099 0.2100 12,000 +0.01(+5.00%)
Aug 25, 2021 0.1953 0.2000 0.1807 0.2000 20,000 -0.01(-4.76%)
Aug 23, 2021 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Aug 20, 2021 0.1826 0.1950 0.1826 0.1950 2,268 -0.01(-2.50%)
Aug 19, 2021 0.1800 0.2000 0.1800 0.2000 11,000 +0.00(+0.00%)
Aug 18, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.02(+11.11%)
Aug 17, 2021 0.1800 0.1800 0.1800 0.1800 35,552 -0.02(-10.00%)
Aug 16, 2021 0.1950 0.2150 0.1850 0.2000 25,200 +0.02(+11.11%)
Aug 13, 2021 0.1850 0.2000 0.1800 0.1800 16,056 -0.01(-3.23%)
Aug 12, 2021 0.2260 0.2260 0.1860 0.1860 25,182 -0.02(-9.71%)
Aug 11, 2021 0.2060 0.2060 0.2060 0.2060 1,170 +0.01(+3.00%)
Aug 10, 2021 0.2000 0.2000 0.2000 0.2000 349 +0.01(+5.54%)
Aug 09, 2021 0.2198 0.2198 0.1895 0.1895 2,000 +0.00(+2.43%)
Aug 06, 2021 0.2233 0.2334 0.1850 0.1850 7,280 -0.01(-6.33%)
Aug 05, 2021 0.1975 0.1975 0.1951 0.1975 7,400 +0.01(+6.76%)
Aug 04, 2021 0.2088 0.2088 0.1850 0.1850 1,000 -0.02(-11.40%)
Aug 03, 2021 0.2000 0.2099 0.2000 0.2088 22,700 +0.03(+15.36%)
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.