Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.800	0.800	0.780	0.790	0.790	1,859,600
2022-12-06	0.795	0.830	0.780	0.810	0.810	6,390,000
2022-12-05	0.790	0.800	0.785	0.800	0.800	1,838,400
2022-12-02	0.790	0.800	0.775	0.785	0.785	3,219,400
2022-12-01	0.735	0.795	0.735	0.790	0.790	5,665,200
2022-11-30	0.690	0.730	0.680	0.725	0.725	3,623,700
2022-11-29	0.685	0.695	0.655	0.690	0.690	1,612,900
2022-11-25	0.700	0.710	0.680	0.685	0.685	929,900
2022-11-24	0.655	0.710	0.655	0.695	0.695	3,441,600
2022-11-23	0.625	0.655	0.625	0.650	0.650	1,790,700
2022-11-22	0.625	0.640	0.620	0.625	0.625	480,300
2022-11-21	0.620	0.630	0.610	0.630	0.630	867,100
2022-11-17	0.640	0.640	0.625	0.630	0.630	1,199,900
2022-11-16	0.640	0.655	0.635	0.640	0.640	979,100
2022-11-15	0.655	0.655	0.635	0.640	0.640	590,400
2022-11-14	0.665	0.680	0.655	0.655	0.655	2,725,900
2022-11-11	0.660	0.690	0.660	0.665	0.665	3,892,300
2022-11-10	0.625	0.630	0.620	0.630	0.630	726,100
2022-11-09	0.645	0.645	0.625	0.630	0.630	498,500
2022-11-08	0.625	0.645	0.625	0.640	0.640	859,700
2022-11-07	0.635	0.650	0.620	0.625	0.625	954,100
2022-11-04	0.630	0.645	0.630	0.630	0.630	1,016,800
2022-11-03	0.635	0.650	0.625	0.625	0.625	1,223,900
2022-11-02	0.670	0.670	0.650	0.650	0.650	987,900
2022-11-01	0.685	0.690	0.665	0.670	0.670	1,329,100
2022-10-31	0.685	0.695	0.680	0.680	0.680	1,274,900
2022-10-28	0.690	0.700	0.675	0.680	0.680	1,420,700
2022-10-27	0.675	0.695	0.670	0.690	0.690	2,685,700
2022-10-26	0.685	0.695	0.675	0.680	0.680	1,273,500
2022-10-25	0.685	0.695	0.675	0.685	0.685	2,064,500
2022-10-21	0.685	0.690	0.665	0.675	0.675	1,990,200
2022-10-20	0.700	0.700	0.680	0.685	0.685	1,247,000
2022-10-19	0.720	0.725	0.680	0.700	0.700	2,990,200
2022-10-18	0.685	0.720	0.680	0.715	0.715	7,635,600
2022-10-17	0.665	0.675	0.645	0.675	0.675	2,714,200
2022-10-14	0.680	0.690	0.660	0.665	0.665	2,637,300
2022-10-13	0.700	0.700	0.665	0.665	0.665	3,706,700
2022-10-12	0.705	0.715	0.685	0.700	0.700	4,529,800
2022-10-11	0.740	0.740	0.685	0.700	0.700	7,093,400
2022-10-07	0.735	0.755	0.735	0.745	0.745	2,668,000
2022-10-06	0.790	0.805	0.735	0.740	0.740	9,368,000
2022-10-05	0.820	0.835	0.775	0.790	0.790	7,205,200
2022-10-04	0.820	0.825	0.805	0.810	0.810	3,608,500
2022-10-03	0.805	0.815	0.790	0.800	0.800	2,350,100
2022-09-30	0.800	0.825	0.780	0.820	0.820	5,238,400
2022-09-29	0.845	0.860	0.800	0.815	0.815	8,456,500
2022-09-28	0.835	0.855	0.810	0.825	0.825	5,050,400
2022-09-27	0.800	0.845	0.800	0.840	0.840	12,419,300
2022-09-26	0.805	0.825	0.765	0.800	0.800	5,792,300
2022-09-23	0.840	0.865	0.815	0.820	0.820	7,752,000
2022-09-22	0.800	0.855	0.800	0.850	0.850	14,400,800
2022-09-21	0.785	0.830	0.780	0.820	0.820	6,783,900
2022-09-20	0.795	0.810	0.790	0.795	0.795	5,424,700
2022-09-19	0.815	0.820	0.770	0.775	0.775	7,023,300
2022-09-15	0.835	0.850	0.815	0.830	0.830	7,014,100
2022-09-14	0.815	0.845	0.800	0.830	0.830	12,118,000
2022-09-13	0.880	0.895	0.850	0.865	0.865	15,458,700
2022-09-12	0.830	0.895	0.820	0.875	0.875	40,487,700
2022-09-09	0.770	0.820	0.760	0.815	0.815	21,145,800
2022-09-08	0.760	0.795	0.750	0.755	0.755	20,483,800

← NewerPage 17 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.