Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.730	0.750	0.725	0.745	0.745	10,794,600
2022-09-06	0.725	0.745	0.715	0.745	0.745	14,232,800
2022-09-05	0.715	0.730	0.700	0.715	0.715	8,847,800
2022-09-02	0.750	0.755	0.705	0.725	0.725	9,700,500
2022-09-01	0.785	0.800	0.735	0.735	0.735	14,547,200
2022-08-30	0.805	0.820	0.795	0.800	0.800	9,341,200
2022-08-29	0.795	0.830	0.790	0.795	0.795	14,074,800
2022-08-26	0.870	0.885	0.830	0.835	0.835	44,500,200
2022-08-25	0.810	0.865	0.805	0.855	0.855	25,746,400
2022-08-24	0.820	0.830	0.795	0.805	0.805	6,380,200
2022-08-23	0.785	0.825	0.785	0.815	0.815	9,168,800
2022-08-22	0.775	0.845	0.760	0.795	0.795	27,514,500
2022-08-19	0.815	0.835	0.770	0.790	0.790	13,627,100
2022-08-18	0.750	0.840	0.735	0.820	0.820	31,658,000
2022-08-17	0.815	0.820	0.755	0.755	0.755	9,226,900
2022-08-16	0.820	0.840	0.795	0.815	0.815	10,068,500
2022-08-15	0.850	0.870	0.840	0.845	0.845	9,276,900
2022-08-12	0.800	0.845	0.800	0.840	0.840	13,103,800
2022-08-11	0.760	0.815	0.755	0.810	0.810	24,407,600
2022-08-10	0.735	0.740	0.695	0.730	0.730	8,471,800
2022-08-09	0.735	0.765	0.735	0.740	0.740	3,228,600
2022-08-08	0.750	0.775	0.715	0.735	0.735	8,854,300
2022-08-05	0.740	0.775	0.725	0.755	0.755	9,945,700
2022-08-04	0.715	0.750	0.710	0.735	0.735	17,187,200
2022-08-03	0.630	0.700	0.625	0.700	0.700	13,636,500
2022-08-02	0.630	0.640	0.620	0.625	0.625	1,596,200
2022-08-01	0.615	0.650	0.605	0.630	0.630	2,907,900
2022-07-29	0.600	0.650	0.600	0.610	0.610	10,171,000
2022-07-28	0.595	0.605	0.585	0.595	0.595	4,033,500
2022-07-27	0.565	0.595	0.560	0.585	0.585	3,470,200
2022-07-26	0.560	0.575	0.555	0.570	0.570	2,670,600
2022-07-25	0.555	0.565	0.545	0.560	0.560	1,784,400
2022-07-22	0.560	0.570	0.560	0.560	0.560	1,389,600
2022-07-21	0.555	0.565	0.550	0.560	0.560	1,401,700
2022-07-20	0.560	0.575	0.550	0.550	0.550	2,441,400
2022-07-19	0.545	0.555	0.540	0.550	0.550	734,100
2022-07-18	0.535	0.555	0.525	0.555	0.555	3,013,500
2022-07-15	0.515	0.530	0.510	0.520	0.520	871,500
2022-07-14	0.520	0.530	0.510	0.515	0.515	710,700
2022-07-13	0.525	0.535	0.520	0.525	0.525	595,200
2022-07-12	0.540	0.540	0.525	0.525	0.525	965,200
2022-07-08	0.540	0.555	0.540	0.545	0.545	1,048,600
2022-07-07	0.530	0.540	0.525	0.535	0.535	726,200
2022-07-06	0.550	0.560	0.530	0.530	0.530	1,343,600
2022-07-05	0.565	0.565	0.545	0.545	0.545	787,400
2022-07-04	0.585	0.585	0.545	0.555	0.555	2,227,400
2022-07-01	0.590	0.600	0.575	0.585	0.585	691,600
2022-06-30	0.580	0.600	0.570	0.590	0.590	2,758,100
2022-06-29	0.575	0.585	0.570	0.575	0.575	1,277,300
2022-06-28	0.595	0.595	0.570	0.590	0.590	1,672,100
2022-06-27	0.615	0.635	0.590	0.600	0.600	14,027,700
2022-06-24	0.535	0.605	0.535	0.600	0.600	3,995,500
2022-06-23	0.535	0.545	0.530	0.530	0.530	818,700
2022-06-22	0.555	0.560	0.530	0.530	0.530	912,900
2022-06-21	0.525	0.560	0.525	0.555	0.555	1,043,200
2022-06-20	0.560	0.560	0.530	0.530	0.530	2,179,800
2022-06-17	0.565	0.565	0.550	0.560	0.560	1,285,000
2022-06-16	0.585	0.595	0.570	0.570	0.570	1,232,900
2022-06-15	0.580	0.580	0.570	0.575	0.575	814,100
2022-06-14	0.570	0.590	0.565	0.590	0.590	2,495,400

← NewerPage 18 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.