Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.815	0.820	0.790	0.795	0.795	503,200
2023-06-07	0.810	0.820	0.805	0.815	0.815	375,700
2023-06-06	0.810	0.845	0.800	0.810	0.810	1,311,800
2023-06-02	0.800	0.820	0.775	0.810	0.810	2,109,600
2023-06-01	0.800	0.820	0.800	0.805	0.805	651,500
2023-05-31	0.810	0.810	0.785	0.805	0.805	767,500
2023-05-30	0.790	0.810	0.785	0.805	0.805	855,300
2023-05-29	0.770	0.810	0.755	0.790	0.790	2,522,300
2023-05-26	0.745	0.785	0.740	0.780	0.780	838,400
2023-05-25	0.755	0.755	0.720	0.750	0.750	1,275,000
2023-05-24	0.755	0.765	0.735	0.755	0.755	783,100
2023-05-23	0.770	0.785	0.750	0.750	0.750	1,434,500
2023-05-22	0.810	0.810	0.770	0.780	0.780	701,800
2023-05-19	0.810	0.810	0.790	0.810	0.810	794,300
2023-05-18	0.820	0.830	0.810	0.810	0.810	1,090,900
2023-05-17	0.795	0.820	0.790	0.815	0.815	1,194,200
2023-05-16	0.770	0.795	0.765	0.790	0.790	843,300
2023-05-15	0.765	0.780	0.760	0.765	0.765	405,900
2023-05-12	0.775	0.775	0.765	0.770	0.770	285,800
2023-05-11	0.780	0.785	0.775	0.780	0.780	435,100
2023-05-10	0.755	0.785	0.755	0.775	0.775	752,000
2023-05-09	0.785	0.785	0.755	0.760	0.760	1,702,200
2023-05-08	0.800	0.810	0.785	0.795	0.795	426,400
2023-05-05	0.810	0.810	0.780	0.795	0.795	3,026,400
2023-05-03	0.830	0.830	0.810	0.815	0.815	868,400
2023-05-02	0.835	0.840	0.825	0.835	0.835	537,100
2023-04-28	0.835	0.855	0.830	0.840	0.840	946,100
2023-04-27	0.820	0.830	0.815	0.825	0.825	650,700
2023-04-26	0.840	0.840	0.810	0.820	0.820	2,098,700
2023-04-25	0.855	0.860	0.840	0.840	0.840	570,300
2023-04-20	0.850	0.850	0.840	0.845	0.845	554,700
2023-04-19	0.865	0.865	0.840	0.850	0.850	1,230,900
2023-04-18	0.880	0.885	0.865	0.870	0.870	964,000
2023-04-17	0.900	0.900	0.870	0.875	0.875	1,462,000
2023-04-14	0.890	0.905	0.875	0.895	0.895	2,975,900
2023-04-13	0.880	0.880	0.865	0.875	0.875	851,600
2023-04-12	0.880	0.905	0.880	0.880	0.880	2,825,200
2023-04-11	0.840	0.890	0.840	0.885	0.885	3,949,000
2023-04-10	0.835	0.860	0.830	0.840	0.840	1,005,300
2023-04-07	0.840	0.840	0.830	0.835	0.835	781,500
2023-04-06	0.845	0.845	0.835	0.840	0.840	1,777,000
2023-04-05	0.860	0.860	0.845	0.850	0.850	942,500
2023-04-04	0.850	0.865	0.840	0.860	0.860	1,631,300
2023-04-03	0.840	0.855	0.840	0.845	0.845	1,732,200
2023-03-31	0.840	0.860	0.830	0.835	0.835	1,740,700
2023-03-30	0.880	0.880	0.840	0.845	0.845	2,603,800
2023-03-29	0.870	0.890	0.860	0.865	0.865	2,143,700
2023-03-28	0.875	0.880	0.850	0.875	0.875	1,694,600
2023-03-27	0.895	0.895	0.860	0.870	0.870	1,971,500
2023-03-24	0.920	0.920	0.885	0.890	0.890	1,403,300
2023-03-23	0.875	0.925	0.870	0.915	0.915	2,472,700
2023-03-22	0.900	0.925	0.895	0.895	0.895	4,440,200
2023-03-21	0.900	0.900	0.885	0.890	0.890	886,400
2023-03-20	0.910	0.910	0.880	0.880	0.880	1,277,700
2023-03-17	0.905	0.920	0.890	0.905	0.905	4,806,400
2023-03-16	0.880	0.890	0.865	0.885	0.885	4,300,600
2023-03-15	0.875	0.900	0.870	0.895	0.895	6,176,700
2023-03-14	0.895	0.920	0.830	0.845	0.845	9,052,500
2023-03-13	0.910	0.910	0.875	0.895	0.895	7,079,400
2023-03-10	0.940	0.945	0.910	0.915	0.915	7,026,100

← NewerPage 15 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.