Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.485	0.490	0.455	0.465	0.465	6,804,300
2023-11-29	0.525	0.525	0.515	0.520	0.520	308,600
2023-11-28	0.525	0.530	0.520	0.525	0.525	452,600
2023-11-27	0.555	0.555	0.510	0.530	0.530	1,141,300
2023-11-24	0.555	0.560	0.545	0.555	0.555	525,800
2023-11-23	0.555	0.565	0.555	0.555	0.555	254,000
2023-11-22	0.560	0.570	0.560	0.560	0.560	205,200
2023-11-21	0.565	0.565	0.555	0.565	0.565	203,200
2023-11-20	0.565	0.565	0.560	0.560	0.560	520,800
2023-11-17	0.570	0.570	0.565	0.570	0.570	485,300
2023-11-16	0.580	0.580	0.570	0.570	0.570	244,600
2023-11-15	0.585	0.595	0.565	0.585	0.585	941,400
2023-11-14	0.580	0.590	0.575	0.580	0.580	331,800
2023-11-10	0.580	0.580	0.575	0.580	0.580	424,400
2023-11-09	0.590	0.600	0.580	0.580	0.580	538,100
2023-11-08	0.585	0.600	0.580	0.590	0.590	725,800
2023-11-07	0.590	0.595	0.575	0.580	0.580	698,400
2023-11-06	0.575	0.600	0.575	0.590	0.590	2,385,800
2023-11-03	0.555	0.580	0.550	0.575	0.575	1,313,500
2023-11-02	0.545	0.555	0.540	0.555	0.555	550,400
2023-11-01	0.555	0.560	0.540	0.545	0.545	1,860,500
2023-10-31	0.560	0.565	0.545	0.555	0.555	836,300
2023-10-30	0.560	0.565	0.555	0.560	0.560	471,400
2023-10-27	0.580	0.585	0.560	0.570	0.570	620,700
2023-10-26	0.570	0.580	0.570	0.575	0.575	269,900
2023-10-25	0.560	0.580	0.560	0.580	0.580	869,600
2023-10-24	0.555	0.560	0.550	0.560	0.560	443,400
2023-10-23	0.575	0.575	0.555	0.555	0.555	1,118,600
2023-10-20	0.575	0.585	0.575	0.580	0.580	204,900
2023-10-19	0.575	0.580	0.570	0.575	0.575	452,200
2023-10-18	0.590	0.590	0.575	0.575	0.575	742,500
2023-10-17	0.590	0.600	0.590	0.590	0.590	421,100
2023-10-16	0.605	0.605	0.585	0.590	0.590	727,800
2023-10-13	0.615	0.615	0.605	0.605	0.605	406,700
2023-10-12	0.625	0.625	0.605	0.620	0.620	840,300
2023-10-11	0.590	0.615	0.590	0.615	0.615	1,698,600
2023-10-10	0.575	0.590	0.575	0.585	0.585	456,100
2023-10-09	0.580	0.590	0.575	0.575	0.575	900,300
2023-10-06	0.575	0.590	0.570	0.590	0.590	1,119,200
2023-10-05	0.570	0.585	0.570	0.575	0.575	1,126,300
2023-10-04	0.595	0.595	0.570	0.570	0.570	3,446,000
2023-10-03	0.595	0.600	0.590	0.595	0.595	654,600
2023-10-02	0.600	0.605	0.595	0.595	0.595	633,000
2023-09-29	0.625	0.625	0.595	0.595	0.595	4,449,600
2023-09-27	0.630	0.630	0.620	0.625	0.625	1,391,300
2023-09-26	0.635	0.635	0.625	0.630	0.630	1,532,300
2023-09-25	0.625	0.635	0.620	0.635	0.635	2,229,400
2023-09-22	0.635	0.635	0.620	0.625	0.625	1,828,700
2023-09-21	0.635	0.640	0.630	0.635	0.635	1,157,800
2023-09-20	0.640	0.655	0.635	0.635	0.635	2,027,000
2023-09-19	0.635	0.640	0.635	0.635	0.635	608,600
2023-09-18	0.650	0.650	0.635	0.640	0.640	2,203,600
2023-09-15	0.635	0.655	0.630	0.650	0.650	5,723,000
2023-09-14	0.635	0.635	0.630	0.635	0.635	1,243,500
2023-09-13	0.640	0.640	0.635	0.635	0.635	594,900
2023-09-12	0.640	0.640	0.630	0.640	0.640	1,256,200
2023-09-11	0.640	0.645	0.635	0.640	0.640	1,421,700
2023-09-08	0.645	0.645	0.635	0.640	0.640	1,066,000
2023-09-07	0.655	0.655	0.640	0.645	0.645	2,886,100
2023-09-06	0.675	0.675	0.650	0.660	0.660	3,817,700

← NewerPage 13 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.