Coraza Integrated Technology Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.425	0.440	0.425	0.435	0.435	3,765,800
2024-02-28	0.465	0.470	0.435	0.450	0.450	3,390,000
2024-02-27	0.485	0.505	0.465	0.465	0.465	6,290,000
2024-02-26	0.480	0.490	0.475	0.485	0.485	3,152,100
2024-02-23	0.505	0.540	0.480	0.490	0.490	12,035,600
2024-02-22	0.425	0.520	0.425	0.515	0.515	13,807,600
2024-02-21	0.430	0.435	0.420	0.420	0.420	1,940,700
2024-02-20	0.440	0.440	0.430	0.435	0.435	906,000
2024-02-19	0.460	0.460	0.435	0.440	0.440	1,985,400
2024-02-16	0.435	0.460	0.430	0.455	0.455	4,293,100
2024-02-15	0.405	0.435	0.400	0.435	0.435	2,511,800
2024-02-14	0.400	0.415	0.400	0.400	0.400	492,800
2024-02-13	0.395	0.420	0.395	0.415	0.415	691,800
2024-02-09	0.395	0.405	0.395	0.405	0.405	455,400
2024-02-08	0.405	0.405	0.395	0.405	0.405	440,200
2024-02-07	0.400	0.405	0.400	0.405	0.405	253,800
2024-02-06	0.405	0.415	0.395	0.415	0.415	405,800
2024-02-05	0.400	0.410	0.390	0.410	0.410	1,209,400
2024-02-02	0.405	0.405	0.395	0.400	0.400	412,700
2024-01-31	0.405	0.410	0.405	0.405	0.405	416,300
2024-01-30	0.415	0.415	0.410	0.410	0.410	533,900
2024-01-29	0.415	0.420	0.415	0.415	0.415	334,100
2024-01-26	0.420	0.425	0.410	0.415	0.415	739,000
2024-01-24	0.415	0.425	0.415	0.415	0.415	419,400
2024-01-23	0.410	0.420	0.405	0.415	0.415	460,700
2024-01-22	0.425	0.425	0.405	0.420	0.420	1,087,800
2024-01-19	0.410	0.425	0.385	0.420	0.420	966,900
2024-01-18	0.425	0.425	0.395	0.410	0.410	1,721,600
2024-01-17	0.440	0.440	0.420	0.425	0.425	1,420,100
2024-01-16	0.450	0.450	0.435	0.445	0.445	670,200
2024-01-15	0.445	0.445	0.445	0.445	0.445	0
2024-01-12	0.445	0.445	0.440	0.445	0.445	481,800
2024-01-11	0.445	0.455	0.445	0.445	0.445	348,200
2024-01-10	0.455	0.455	0.440	0.450	0.450	556,000
2024-01-09	0.470	0.470	0.455	0.455	0.455	713,500
2024-01-08	0.460	0.480	0.460	0.470	0.470	1,558,600
2024-01-05	0.425	0.465	0.425	0.460	0.460	1,961,300
2024-01-04	0.425	0.425	0.420	0.425	0.425	581,300
2024-01-03	0.430	0.430	0.425	0.425	0.425	490,200
2024-01-02	0.425	0.430	0.420	0.430	0.430	490,000
2023-12-29	0.425	0.435	0.420	0.435	0.435	2,162,000
2023-12-28	0.455	0.455	0.430	0.440	0.440	2,450,300
2023-12-27	0.465	0.465	0.440	0.455	0.455	1,887,300
2023-12-26	0.465	0.470	0.460	0.460	0.460	528,700
2023-12-22	0.460	0.465	0.455	0.460	0.460	220,700
2023-12-21	0.460	0.470	0.460	0.465	0.465	341,000
2023-12-20	0.465	0.475	0.465	0.465	0.465	585,200
2023-12-19	0.465	0.475	0.465	0.470	0.470	242,900
2023-12-18	0.470	0.475	0.465	0.465	0.465	614,700
2023-12-15	0.480	0.480	0.470	0.475	0.475	403,400
2023-12-14	0.465	0.490	0.465	0.475	0.475	1,083,300
2023-12-13	0.470	0.470	0.460	0.465	0.465	478,100
2023-12-12	0.465	0.475	0.465	0.470	0.470	1,531,400
2023-12-11	0.470	0.475	0.460	0.460	0.460	933,700
2023-12-08	0.460	0.475	0.460	0.465	0.465	244,100
2023-12-07	0.460	0.465	0.455	0.465	0.465	322,100
2023-12-06	0.475	0.480	0.460	0.465	0.465	892,100
2023-12-05	0.480	0.480	0.465	0.475	0.475	268,800
2023-12-04	0.485	0.485	0.470	0.485	0.485	1,186,900
2023-12-01	0.465	0.490	0.465	0.485	0.485	1,531,700

← NewerPage 12 of 20 · 1,175 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.