Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.635	0.680	0.620	0.670	0.670	6,133,800
2022-03-10	0.670	0.685	0.635	0.640	0.640	7,910,100
2022-03-09	0.590	0.665	0.590	0.655	0.655	9,756,200
2022-03-08	0.590	0.620	0.570	0.585	0.585	8,800,900
2022-03-07	0.665	0.665	0.595	0.610	0.610	6,481,500
2022-03-04	0.690	0.690	0.665	0.670	0.670	4,990,200
2022-03-03	0.745	0.750	0.690	0.705	0.705	11,510,600
2022-03-02	0.735	0.740	0.725	0.735	0.735	4,555,900
2022-03-01	0.735	0.755	0.725	0.740	0.740	8,241,200
2022-02-28	0.740	0.740	0.715	0.725	0.725	3,217,300
2022-02-25	0.755	0.765	0.740	0.740	0.740	6,291,700
2022-02-24	0.750	0.775	0.700	0.730	0.730	13,458,700
2022-02-23	0.730	0.770	0.730	0.760	0.760	8,279,900
2022-02-22	0.775	0.775	0.725	0.725	0.725	15,765,500
2022-02-21	0.810	0.820	0.775	0.785	0.785	10,803,500
2022-02-18	0.800	0.835	0.795	0.820	0.820	10,889,600
2022-02-17	0.850	0.865	0.810	0.810	0.810	15,952,700
2022-02-16	0.860	0.875	0.830	0.850	0.850	26,670,700
2022-02-15	0.770	0.855	0.770	0.850	0.850	33,962,700
2022-02-14	0.805	0.810	0.770	0.770	0.770	16,703,600
2022-02-11	0.820	0.845	0.805	0.815	0.815	14,659,000
2022-02-10	0.830	0.845	0.810	0.830	0.830	20,247,800
2022-02-09	0.855	0.870	0.800	0.810	0.810	25,809,900
2022-02-08	0.905	0.920	0.840	0.850	0.850	43,834,400
2022-02-07	0.945	0.975	0.910	0.910	0.910	29,432,900
2022-02-04	0.940	0.960	0.915	0.945	0.945	31,694,000
2022-02-03	0.900	0.960	0.895	0.950	0.950	48,169,500
2022-01-31	0.900	0.905	0.875	0.895	0.895	14,078,500
2022-01-28	0.910	0.920	0.880	0.885	0.885	24,187,100
2022-01-27	0.900	0.935	0.855	0.900	0.900	53,455,900
2022-01-26	0.805	0.900	0.805	0.900	0.900	78,853,100
2022-01-25	0.835	0.880	0.770	0.810	0.810	79,896,900
2022-01-24	0.665	0.840	0.665	0.815	0.815	117,975,200
2022-01-21	0.635	0.670	0.620	0.660	0.660	18,872,700
2022-01-20	0.700	0.705	0.600	0.645	0.645	193,784,100

← NewerPage 20 of 20 · 1,175 trading days

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.