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

Capital A Berhad (OP: AIABF )

0.1550 UNCHANGED
Streaming Delayed Price Updated: 10:50 AM EDT, May 22, 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 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%)
May 03, 2021 0.2348 0.2395 0.2000 0.2300 22,597 +0.00(+0.00%)
Apr 30, 2021 0.2176 0.2400 0.2176 0.2300 27,800 -0.01(-4.09%)
Apr 29, 2021 0.2400 0.2400 0.2051 0.2398 42,321 -0.00(-0.04%)
Apr 28, 2021 0.2199 0.2400 0.2050 0.2399 31,780 +0.01(+4.30%)
Apr 27, 2021 0.2440 0.2440 0.2100 0.2300 5,125 -0.01(-5.74%)
Apr 26, 2021 0.2100 0.2500 0.2100 0.2440 58,514 +0.03(+16.19%)
Apr 23, 2021 0.2300 0.2300 0.2070 0.2100 15,400 -0.01(-2.33%)
Apr 22, 2021 0.2000 0.2490 0.2000 0.2150 130,460 -0.02(-10.15%)
Apr 21, 2021 0.1800 0.2393 0.1800 0.2393 37,703 +0.02(+8.77%)
Apr 20, 2021 0.2010 0.2700 0.2000 0.2200 28,748 +0.01(+4.81%)
Apr 19, 2021 0.2050 0.2105 0.2000 0.2099 55,093 -0.00(-0.05%)
Apr 16, 2021 0.2000 0.2291 0.2000 0.2100 131,200 -0.01(-2.33%)
Apr 15, 2021 0.2150 0.2291 0.2150 0.2150 158,807 -0.00(-0.60%)
Apr 14, 2021 0.2300 0.2353 0.2000 0.2163 83,200 -0.01(-5.92%)
Apr 13, 2021 0.2350 0.2350 0.2100 0.2299 176,930 +0.02(+8.96%)
Apr 12, 2021 0.2450 0.2500 0.2000 0.2110 213,279 -0.02(-8.26%)
Apr 09, 2021 0.2500 0.2500 0.2300 0.2300 139,800 -0.02(-8.00%)
Apr 08, 2021 0.2303 0.2500 0.2303 0.2500 82,733 +0.01(+4.17%)
Apr 07, 2021 0.2000 0.2500 0.2000 0.2400 88,507 -0.01(-4.38%)
Apr 06, 2021 0.2500 0.2700 0.2500 0.2510 172,261 +0.00(+0.40%)
Apr 05, 2021 0.2500 0.3000 0.2500 0.2500 326,481 -0.01(-1.96%)
Apr 01, 2021 0.2650 0.2800 0.2500 0.2550 261,200 +0.01(+2.00%)
Mar 31, 2021 0.2600 0.3000 0.2500 0.2500 752,053 -0.01(-3.85%)
Mar 30, 2021 0.2865 0.2950 0.2600 0.2600 346,348 -0.03(-11.86%)
Mar 29, 2021 0.3000 0.3300 0.2808 0.2950 508,721 +0.01(+5.36%)
Mar 26, 2021 0.3450 0.3450 0.2701 0.2800 337,100 -0.04(-12.50%)
Mar 25, 2021 0.2800 0.3400 0.2700 0.3200 231,516 +0.04(+14.29%)
Mar 24, 2021 0.3000 0.3400 0.2600 0.2800 800,676 +0.00(+0.00%)
Mar 23, 2021 0.3200 0.4000 0.2500 0.2800 1,205,760 -0.07(-20.00%)
Mar 22, 2021 0.6000 0.6000 0.3000 0.3500 2,940,052 +0.03(+9.37%)
Mar 19, 2021 0.5700 2.960 0.3000 0.3200 3,136,900 -0.13(-28.89%)
Mar 18, 2021 0.4000 0.4500 0.3400 0.4500 7,465 +0.15(+50.00%)
Mar 16, 2021 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Mar 15, 2021 0.3500 0.4500 0.3500 0.3500 7,153 -0.10(-22.22%)
Mar 11, 2021 0.4500 0.4500 0.4500 0.4500 300 -0.03(-6.25%)
Mar 10, 2021 0.4800 0.4800 0.4800 0.4800 59,850 +0.25(+111.45%)
Mar 09, 2021 0.4800 0.4800 0.2270 0.2270 500 -0.02(-9.20%)
Mar 08, 2021 0.2500 0.2500 0.2500 9 +0.00(+0.00%)
Mar 04, 2021 0.2500 0.2500 0.2500 0 -0.29(-53.70%)
Mar 02, 2021 0.5400 0.5400 0.5400 0 +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.