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

Capital A Berhad (OP: AIABF )

N/A UNCHANGED
Last 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 (%)
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%)
Jun 01, 2021 0.2000 0.2400 0.2000 0.2100 25,321 -0.01(-4.28%)
May 28, 2021 0.2199 0.2199 0.1901 0.2194 38,831 -0.00(-0.27%)
May 27, 2021 0.2105 0.2400 0.2001 0.2200 75,825 +0.01(+4.76%)
May 26, 2021 0.2108 0.2400 0.2100 0.2100 229,070 -0.03(-12.50%)
May 25, 2021 0.2370 0.2430 0.2105 0.2400 29,810 +0.01(+4.39%)
May 24, 2021 0.2104 0.2390 0.2104 0.2299 31,155 +0.02(+9.27%)
May 21, 2021 0.2200 0.2400 0.2100 0.2104 171,703 -0.03(-12.33%)
May 20, 2021 0.2268 0.2435 0.2100 0.2400 95,184 +0.01(+5.82%)
May 19, 2021 0.2200 0.2500 0.2100 0.2268 31,168 +0.02(+8.00%)
May 18, 2021 0.2200 0.2350 0.2100 0.2100 30,738 -0.01(-5.62%)
May 17, 2021 0.2350 0.2350 0.2200 0.2225 29,500 -0.00(-1.11%)
May 14, 2021 0.1800 0.2390 0.1800 0.2250 107,492 +0.02(+12.50%)
May 13, 2021 0.2200 0.2500 0.1850 0.2000 94,627 -0.00(-0.99%)
May 12, 2021 0.2450 0.2450 0.2000 0.2020 14,804 -0.02(-8.18%)
May 11, 2021 0.2500 0.2500 0.1910 0.2200 33,119 +0.02(+10.00%)
May 10, 2021 0.1900 0.2080 0.1850 0.2000 29,700 -0.01(-3.38%)
May 07, 2021 0.2000 0.2080 0.1550 0.2070 84,730 +0.01(+3.24%)
May 06, 2021 0.1850 0.2100 0.1850 0.2005 11,650 -0.01(-4.52%)
May 05, 2021 0.1800 0.2150 0.1800 0.2100 3,800 -0.01(-2.33%)
May 04, 2021 0.1910 0.2490 0.1900 0.2150 73,420 -0.02(-6.52%)
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.