Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.665	0.680	0.655	0.665	0.665	3,512,800
2023-09-04	0.660	0.665	0.655	0.665	0.665	697,700
2023-09-01	0.655	0.665	0.655	0.665	0.665	757,000
2023-08-30	0.655	0.660	0.645	0.660	0.660	1,529,700
2023-08-29	0.645	0.650	0.640	0.650	0.650	1,054,200
2023-08-28	0.645	0.650	0.640	0.645	0.645	716,600
2023-08-25	0.635	0.650	0.635	0.650	0.650	985,500
2023-08-24	0.655	0.660	0.650	0.655	0.655	514,600
2023-08-23	0.655	0.665	0.645	0.650	0.650	2,513,100
2023-08-22	0.655	0.655	0.635	0.640	0.640	1,905,200
2023-08-21	0.660	0.660	0.645	0.655	0.655	2,074,700
2023-08-18	0.670	0.675	0.655	0.660	0.660	3,048,900
2023-08-17	0.685	0.685	0.675	0.675	0.675	2,463,200
2023-08-16	0.685	0.705	0.680	0.685	0.685	2,544,400
2023-08-15	0.665	0.710	0.665	0.685	0.685	6,929,400
2023-08-14	0.670	0.675	0.660	0.660	0.660	1,296,600
2023-08-11	0.670	0.675	0.660	0.665	0.665	1,214,700
2023-08-10	0.660	0.675	0.660	0.675	0.675	378,200
2023-08-09	0.675	0.675	0.660	0.665	0.665	968,000
2023-08-08	0.670	0.680	0.670	0.675	0.675	471,100
2023-08-07	0.675	0.680	0.665	0.665	0.665	964,200
2023-08-04	0.660	0.685	0.660	0.670	0.670	2,181,200
2023-08-03	0.660	0.660	0.650	0.655	0.655	2,736,400
2023-08-02	0.670	0.675	0.660	0.665	0.665	895,000
2023-08-01	0.690	0.690	0.660	0.670	0.670	2,794,900
2023-07-31	0.695	0.715	0.680	0.690	0.690	4,132,700
2023-07-28	0.725	0.730	0.690	0.690	0.690	3,971,200
2023-07-27	0.735	0.740	0.730	0.730	0.730	539,300
2023-07-26	0.735	0.745	0.725	0.730	0.730	1,198,400
2023-07-25	0.760	0.760	0.730	0.740	0.740	3,060,600
2023-07-24	0.760	0.770	0.755	0.760	0.760	407,700
2023-07-21	0.785	0.785	0.755	0.760	0.760	1,826,900
2023-07-20	0.795	0.810	0.790	0.790	0.790	1,975,900
2023-07-18	0.800	0.805	0.795	0.800	0.800	522,000
2023-07-17	0.815	0.820	0.795	0.805	0.805	920,200
2023-07-14	0.795	0.815	0.795	0.805	0.805	1,637,300
2023-07-13	0.770	0.800	0.770	0.785	0.785	1,246,500
2023-07-12	0.775	0.775	0.765	0.770	0.770	236,700
2023-07-11	0.755	0.780	0.755	0.770	0.770	452,600
2023-07-10	0.765	0.765	0.750	0.760	0.760	574,800
2023-07-07	0.765	0.765	0.760	0.765	0.765	209,500
2023-07-06	0.770	0.780	0.765	0.770	0.770	310,900
2023-07-05	0.775	0.780	0.760	0.775	0.775	568,200
2023-07-04	0.770	0.780	0.765	0.770	0.770	653,600
2023-07-03	0.755	0.765	0.750	0.765	0.765	802,500
2023-06-30	0.765	0.770	0.750	0.750	0.750	763,900
2023-06-28	0.770	0.780	0.760	0.760	0.760	1,040,100
2023-06-27	0.765	0.775	0.760	0.770	0.770	1,748,800
2023-06-26	0.805	0.810	0.760	0.765	0.765	1,536,200
2023-06-23	0.810	0.830	0.805	0.810	0.810	877,000
2023-06-22	0.810	0.825	0.800	0.810	0.810	646,100
2023-06-21	0.805	0.815	0.795	0.815	0.815	662,400
2023-06-20	0.805	0.820	0.805	0.810	0.810	353,300
2023-06-19	0.820	0.825	0.810	0.810	0.810	709,300
2023-06-16	0.840	0.850	0.815	0.820	0.820	1,028,700
2023-06-15	0.845	0.845	0.835	0.835	0.835	297,600
2023-06-14	0.845	0.860	0.830	0.840	0.840	1,668,800
2023-06-13	0.810	0.850	0.810	0.845	0.845	2,527,700
2023-06-12	0.810	0.815	0.790	0.805	0.805	706,800
2023-06-09	0.795	0.810	0.785	0.800	0.800	312,900

← NewerPage 14 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.