Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.945	0.970	0.930	0.950	0.950	10,507,900
2023-03-08	0.990	1.000	0.940	0.950	0.950	12,121,500
2023-03-07	1.020	1.060	0.995	1.000	1.000	7,512,400
2023-03-06	0.960	1.040	0.955	1.020	1.020	11,979,900
2023-03-03	0.955	0.965	0.940	0.945	0.945	3,048,600
2023-03-02	0.975	0.975	0.935	0.945	0.945	3,728,300
2023-03-01	0.935	0.990	0.935	0.980	0.980	15,254,600
2023-02-28	1.010	1.010	0.910	0.915	0.915	7,324,200
2023-02-27	0.990	1.020	0.980	0.995	0.995	3,325,700
2023-02-24	0.995	1.010	0.965	0.990	0.990	3,761,300
2023-02-23	0.915	1.030	0.905	0.990	0.990	17,850,800
2023-02-22	0.900	0.930	0.890	0.900	0.900	6,019,000
2023-02-21	0.950	0.980	0.910	0.910	0.910	7,407,800
2023-02-20	0.990	1.010	0.945	0.950	0.950	6,847,400
2023-02-17	1.020	1.050	0.980	0.995	0.995	7,510,500
2023-02-16	1.040	1.090	1.030	1.040	1.040	6,456,700
2023-02-15	1.070	1.080	1.020	1.040	1.040	3,455,300
2023-02-14	1.090	1.110	1.020	1.060	1.060	6,921,900
2023-02-13	1.090	1.110	1.060	1.070	1.070	3,265,600
2023-02-10	1.120	1.160	1.100	1.120	1.120	8,622,100
2023-02-09	1.080	1.160	1.030	1.150	1.150	24,320,000
2023-02-08	0.985	1.130	0.975	1.100	1.100	21,576,100
2023-02-07	0.995	0.995	0.950	0.960	0.960	7,096,100
2023-02-03	0.940	1.040	0.935	1.000	1.000	23,608,300
2023-02-02	0.925	0.940	0.920	0.930	0.930	4,580,000
2023-01-31	0.875	0.920	0.870	0.905	0.905	3,825,800
2023-01-30	0.930	0.935	0.880	0.880	0.880	7,259,100
2023-01-27	0.945	0.965	0.910	0.925	0.925	7,036,000
2023-01-26	0.930	0.945	0.915	0.940	0.940	5,424,100
2023-01-25	0.925	0.985	0.910	0.925	0.925	31,729,300
2023-01-20	0.810	0.925	0.805	0.915	0.915	34,864,700
2023-01-19	0.785	0.820	0.785	0.810	0.810	3,629,100
2023-01-18	0.790	0.805	0.780	0.790	0.790	1,379,800
2023-01-17	0.800	0.800	0.775	0.790	0.790	2,010,900
2023-01-16	0.825	0.825	0.795	0.800	0.800	1,697,500
2023-01-13	0.815	0.835	0.800	0.815	0.815	1,859,200
2023-01-12	0.785	0.825	0.780	0.820	0.820	2,810,800
2023-01-11	0.785	0.785	0.775	0.780	0.780	2,100,300
2023-01-10	0.780	0.785	0.770	0.780	0.780	693,800
2023-01-09	0.775	0.790	0.770	0.770	0.770	2,447,500
2023-01-06	0.800	0.800	0.765	0.765	0.765	1,461,700
2023-01-05	0.805	0.810	0.780	0.800	0.800	2,893,100
2023-01-04	0.775	0.810	0.775	0.810	0.810	2,307,800
2023-01-03	0.765	0.775	0.755	0.775	0.775	778,200
2022-12-30	0.765	0.775	0.750	0.765	0.765	744,000
2022-12-29	0.750	0.760	0.750	0.750	0.750	559,800
2022-12-28	0.755	0.765	0.740	0.760	0.760	2,288,200
2022-12-27	0.815	0.815	0.755	0.760	0.760	3,561,100
2022-12-23	0.820	0.825	0.805	0.810	0.810	796,700
2022-12-22	0.865	0.865	0.815	0.825	0.825	4,812,700
2022-12-21	0.810	0.840	0.805	0.840	0.840	3,210,000
2022-12-20	0.810	0.825	0.805	0.810	0.810	1,340,500
2022-12-19	0.820	0.840	0.805	0.815	0.815	2,247,300
2022-12-16	0.805	0.825	0.805	0.820	0.820	1,445,100
2022-12-15	0.835	0.850	0.815	0.825	0.825	2,065,000
2022-12-14	0.820	0.865	0.820	0.835	0.835	10,420,200
2022-12-13	0.795	0.815	0.790	0.810	0.810	2,727,200
2022-12-12	0.790	0.810	0.785	0.790	0.790	1,611,300
2022-12-09	0.800	0.815	0.785	0.800	0.800	2,560,900
2022-12-08	0.785	0.800	0.780	0.800	0.800	1,544,500

← NewerPage 16 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.