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: 10:44 AM EDT, Jun 10, 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 (%)
May 23, 2022 0.1400 0 +0.00(+0.00%)
May 18, 2022 0.1400 0 +0.00(+0.00%)
May 13, 2022 0.1400 0 +0.00(+0.00%)
Apr 29, 2022 0.1400 0 -0.01(-6.67%)
Apr 26, 2022 0.1500 0 -0.01(-6.25%)
Apr 07, 2022 0.1600 5 -0.01(-5.88%)
Apr 06, 2022 0.1700 0.1700 0.1700 0.1700 1,420 +0.00(+0.00%)
Mar 30, 2022 0.1700 0 +0.04(+30.77%)
Mar 28, 2022 0.1300 0 -0.01(-7.14%)
Mar 18, 2022 0.1400 0 +0.00(+0.00%)
Mar 16, 2022 0.1400 0 -0.06(-30.00%)
Feb 15, 2022 0.2000 0 +0.02(+11.11%)
Feb 04, 2022 0.1800 51 +0.01(+5.88%)
Jan 13, 2022 0.1700 0 +0.00(+0.00%)
Dec 31, 2021 0.1700 0 -0.01(-5.56%)
Dec 30, 2021 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Dec 29, 2021 0.1700 0.1800 0.1700 0.1800 52,800 +0.03(+20.00%)
Dec 27, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 20, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 17, 2021 0.1500 0.1500 0.1500 0.1500 5,522 -0.03(-16.67%)
Dec 13, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 06, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 01, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 29, 2021 0.1800 0.1800 0.1800 0 -0.00(-0.55%)
Nov 26, 2021 0.2000 0.2000 0.1810 0.1810 128,665 -0.07(-27.60%)
Nov 23, 2021 0.2500 0.2500 0.2500 70 +0.03(+13.64%)
Nov 19, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 12, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 09, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+4.00%)
Nov 08, 2021 0.2700 0.2700 0.2500 0.2500 12,588 +0.01(+4.17%)
Nov 05, 2021 0.2500 0.2500 0.2400 0.2400 6,000 -0.01(-4.00%)
Nov 04, 2021 0.2450 0.2500 0.2450 0.2500 20,900 +0.00(+0.00%)
Nov 02, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Nov 01, 2021 0.2400 0.2600 0.2400 0.2600 42,179 +0.00(+0.00%)
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%)
Aug 02, 2021 0.1960 0.1960 0.1810 0.1810 116,733 -0.02(-7.65%)
Jul 30, 2021 0.1960 0.1960 0.1960 0.1960 5,000 -0.00(-0.10%)
Jul 29, 2021 0.1900 0.1962 0.1850 0.1962 44,000 -0.01(-4.62%)
Jul 28, 2021 0.2057 0.2057 0.2057 0.2057 628 -0.01(-2.97%)
Jul 27, 2021 0.2120 0.2120 0.1900 0.2120 19,500 +0.01(+3.41%)
Jul 26, 2021 0.1900 0.2200 0.1900 0.2050 9,000 +0.00(+2.50%)
Jul 23, 2021 0.2000 0.2000 0.2000 0.2000 55,000 -0.03(-11.70%)
Jul 22, 2021 0.2290 0.2290 0.2000 0.2265 87,095 +0.01(+6.34%)
Jul 21, 2021 0.2100 0.2130 0.2100 0.2130 19,163 +0.01(+6.50%)
Jul 20, 2021 0.2000 0.2100 0.2000 0.2000 9,400 +0.00(+0.00%)
Jul 19, 2021 0.2130 0.2130 0.1901 0.2000 10,119 -0.01(-6.10%)
Jul 16, 2021 0.2200 0.2246 0.2123 0.2130 30,500 +0.00(+1.43%)
Jul 15, 2021 0.2100 0.2174 0.2030 0.2100 125,476 +0.01(+4.95%)
Jul 14, 2021 0.2002 0.2002 0.2001 0.2001 41,173 +0.00(+0.00%)
Jul 13, 2021 0.2056 0.2060 0.2001 0.2001 133,315 -0.02(-9.05%)
Jul 12, 2021 0.2200 0.2200 0.2143 0.2200 144,743 +0.01(+2.33%)
Jul 09, 2021 0.2150 0.2160 0.2143 0.2150 37,391 +0.01(+2.38%)
Jul 08, 2021 0.2001 0.2180 0.2001 0.2100 65,871 -0.00(-0.24%)
Jul 07, 2021 0.2220 0.2220 0.2026 0.2105 26,147 -0.00(-0.09%)
Jul 06, 2021 0.2298 0.2298 0.2015 0.2107 20,400 +0.01(+4.57%)
Jul 02, 2021 0.2025 0.2113 0.2013 0.2015 45,475 -0.01(-4.14%)
Jul 01, 2021 0.2170 0.2170 0.2102 0.2102 1,599 +0.00(+1.15%)
Jun 30, 2021 0.2145 0.2213 0.2078 0.2078 8,708 -0.00(-1.98%)
Jun 29, 2021 0.2100 0.2162 0.2100 0.2120 9,134 +0.00(+0.95%)
Jun 28, 2021 0.2139 0.2177 0.2100 0.2100 5,978 -0.00(-0.43%)
Jun 25, 2021 0.2246 0.2246 0.2108 0.2109 13,962 -0.01(-4.14%)
Jun 24, 2021 0.2212 0.2282 0.2142 0.2200 104,100 +0.01(+4.71%)
Jun 23, 2021 0.2140 0.2280 0.2101 0.2101 39,345 -0.02(-8.25%)
Jun 22, 2021 0.2289 0.2290 0.2289 0.2290 9,733 +0.00(+1.51%)
Jun 21, 2021 0.2200 0.2256 0.2148 0.2256 45,363 +0.01(+4.25%)
Jun 18, 2021 0.2164 0.2268 0.2164 0.2164 21,259 -0.00(-0.51%)
Jun 17, 2021 0.2175 0.2319 0.2175 0.2175 5,400 +0.01(+2.35%)
Jun 16, 2021 0.2176 0.2248 0.2051 0.2125 9,332 +0.00(+1.19%)
Jun 15, 2021 0.2316 0.2395 0.2046 0.2100 21,988 +0.01(+2.44%)
Jun 14, 2021 0.2160 0.2300 0.2000 0.2050 29,310 -0.03(-11.45%)
Jun 11, 2021 0.2300 0.2315 0.2250 0.2315 169,099 +0.01(+2.89%)
Jun 10, 2021 0.2220 0.2300 0.2200 0.2250 19,575 +0.00(+1.86%)
Jun 09, 2021 0.2211 0.2256 0.1910 0.2209 40,071 +0.03(+18.70%)
Jun 08, 2021 0.1925 0.2289 0.1860 0.1861 46,654 -0.03(-15.37%)
Jun 07, 2021 0.2095 0.2300 0.2095 0.2199 28,610 +0.01(+4.71%)
Jun 04, 2021 0.2001 0.2151 0.2001 0.2100 33,400 +0.02(+13.51%)
Jun 03, 2021 0.2155 0.2155 0.1810 0.1850 87,083 -0.02(-11.90%)
Jun 02, 2021 0.2150 0.2300 0.2000 0.2100 141,287 +0.00(+0.00%)
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.