Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Mar 01, 2021 0.5700 0.5700 0.2500 0.5400 5,300 -0.04(-6.90%)
Feb 26, 2021 0.3000 0.5800 0.2700 0.5800 2,100 +0.34(+141.67%)
Feb 25, 2021 0.2400 0.2400 0.2400 0.2400 320 +0.00(+0.00%)
Feb 24, 2021 0.2700 0.5800 0.2400 0.2400 7,270 -0.06(-20.00%)
Feb 19, 2021 0.3000 0.3000 0.3000 0 +0.09(+42.86%)
Feb 18, 2021 0.2100 0.2200 0.2100 0.2100 8,400 +0.01(+5.00%)
Feb 16, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 09, 2021 0.2200 0.2200 0.2200 0 -0.09(-28.57%)
Feb 08, 2021 0.2500 0.3080 0.2200 0.3080 17,076 -0.07(-17.87%)
Feb 05, 2021 0.4900 0.4900 0.3750 0.3750 3,500 +0.19(+107.18%)
Feb 04, 2021 0.1810 0.1810 0.1810 50,000 +0.00(+0.00%)
Feb 02, 2021 0.1810 0.1810 0.1810 0 +0.00(+0.56%)
Jan 28, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 27, 2021 0.1800 0.1800 0.1800 0 -0.12(-40.00%)
Jan 26, 2021 0.1800 0.3000 0.1800 0.3000 5,100 +0.12(+64.65%)
Jan 25, 2021 0.1822 0.1822 0.1822 13 +0.00(+0.00%)
Jan 22, 2021 0.2500 0.4800 0.1820 0.1822 441,800 -0.03(-13.24%)
Jan 21, 2021 0.2100 0.2100 0.2100 0.2100 250 +0.00(+0.00%)
Jan 19, 2021 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jan 14, 2021 0.2500 0.2500 0.2500 0 +0.06(+31.58%)
Jan 11, 2021 0.1900 0.1900 0.1900 0 -0.07(-26.92%)
Jan 05, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Jan 04, 2021 0.3000 0.3480 0.2700 0.2700 1,187 +0.02(+8.00%)
Dec 31, 2020 0.2500 0.2500 0.2500 150 -0.10(-28.16%)
Dec 30, 2020 0.3480 0.3480 0.3480 0.3480 150 -0.00(-0.57%)
Dec 29, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.07(+25.00%)
Dec 23, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 18, 2020 0.2900 0.2900 0.2900 0 +0.05(+23.40%)
Dec 17, 2020 0.1800 0.1800 0.2350 10,000 +0.05(+30.56%)
Dec 16, 2020 0.1800 0.1800 0.1800 0.1800 650,000 -0.07(-28.00%)
Dec 14, 2020 0.2500 0.2500 0.2500 0 +0.07(+38.89%)
Dec 11, 2020 0.1800 0.1800 0.1800 4 +0.00(+0.00%)
Dec 04, 2020 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Dec 03, 2020 0.2200 0.2200 0.2100 0.2100 31,000 +0.02(+10.53%)
Dec 01, 2020 0.1900 0.1900 0.1900 0 +0.05(+31.22%)
Nov 24, 2020 0.1448 0.1448 0.1448 0 -0.02(-9.50%)
Nov 06, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 05, 2020 0.1600 0.1600 0.1600 0.1600 522 +0.00(+0.00%)
Nov 04, 2020 0.1600 0.1600 0.1600 0.1600 6,000 +0.02(+16.53%)
Oct 22, 2020 0.1373 0.1373 0.1373 0 +0.02(+14.42%)
Aug 31, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 14, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 06, 2020 0.1000 0.1000 0.1000 0 -0.10(-50.00%)
Jul 13, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 08, 2020 0.2100 0.2100 0.2100 0 -0.04(-16.00%)
Jul 06, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 23, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 10, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 08, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.60%)
Jun 05, 2020 0.2302 0.2302 0.2302 0.2302 3,000 +0.00(+0.00%)
Jun 04, 2020 0.2302 0.2302 0.2302 0.2302 4,500 +0.01(+4.64%)
May 20, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.