Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.795	0.795	0.795	0.795	0.795	0
2026-04-30	0.825	0.825	0.780	0.795	0.795	2,868,900
2026-04-29	0.820	0.830	0.815	0.825	0.825	1,724,100
2026-04-28	0.835	0.840	0.805	0.835	0.835	4,125,300
2026-04-27	0.790	0.855	0.790	0.830	0.830	10,455,100
2026-04-24	0.780	0.820	0.780	0.790	0.790	9,774,000
2026-04-23	0.785	0.800	0.775	0.780	0.780	8,159,800
2026-04-22	0.775	0.800	0.765	0.785	0.785	5,713,800
2026-04-21	0.780	0.785	0.755	0.770	0.770	4,584,300
2026-04-20	0.750	0.800	0.745	0.780	0.780	7,467,600
2026-04-17	0.785	0.785	0.755	0.765	0.765	2,897,500
2026-04-16	0.705	0.780	0.705	0.775	0.775	14,722,400
2026-04-15	0.690	0.715	0.675	0.705	0.705	8,837,000
2026-04-14	0.650	0.690	0.650	0.680	0.680	8,281,600
2026-04-13	0.625	0.640	0.620	0.640	0.640	1,780,500
2026-04-10	0.630	0.640	0.625	0.640	0.640	4,263,200
2026-04-09	0.635	0.635	0.615	0.620	0.620	4,254,800
2026-04-08	0.625	0.650	0.615	0.640	0.640	8,064,400
2026-04-07	0.625	0.630	0.585	0.600	0.600	4,956,600
2026-04-06	0.625	0.630	0.610	0.625	0.625	2,096,600
2026-04-03	0.605	0.630	0.605	0.625	0.625	1,616,300
2026-04-02	0.625	0.630	0.595	0.600	0.600	1,528,800
2026-04-01	0.620	0.630	0.605	0.620	0.620	2,193,100
2026-03-31	0.590	0.600	0.580	0.600	0.600	1,864,800
2026-03-30	0.610	0.610	0.590	0.590	0.590	1,325,900
2026-03-27	0.620	0.635	0.610	0.620	0.620	813,600
2026-03-26	0.645	0.645	0.625	0.625	0.625	2,131,000
2026-03-25	0.615	0.650	0.615	0.645	0.645	3,077,000
2026-03-24	0.615	0.620	0.590	0.610	0.610	1,168,400
2026-03-20	0.610	0.610	0.610	0.610	0.610	0
2026-03-19	0.615	0.630	0.605	0.610	0.610	1,459,200
2026-03-18	0.600	0.640	0.600	0.635	0.635	4,492,300
2026-03-17	0.585	0.610	0.585	0.600	0.600	1,663,900
2026-03-16	0.585	0.595	0.585	0.585	0.585	1,054,500
2026-03-13	0.585	0.600	0.580	0.585	0.585	1,209,900
2026-03-12	0.590	0.595	0.570	0.595	0.595	1,642,400
2026-03-11	0.615	0.620	0.590	0.600	0.600	1,453,800
2026-03-10	0.560	0.635	0.555	0.605	0.605	4,949,700
2026-03-09	0.540	0.550	0.520	0.540	0.540	3,674,200
2026-03-06	0.570	0.585	0.555	0.580	0.580	3,407,800
2026-03-05	0.585	0.585	0.570	0.570	0.570	877,900
2026-03-04	0.600	0.610	0.555	0.570	0.570	3,833,600
2026-03-03	0.605	0.650	0.590	0.600	0.600	8,107,000
2026-03-02	0.580	0.630	0.575	0.600	0.600	3,933,100
2026-02-27	0.595	0.610	0.590	0.610	0.610	1,110,600
2026-02-26	0.625	0.625	0.595	0.600	0.600	1,158,400
2026-02-25	0.630	0.635	0.610	0.620	0.620	6,988,900
2026-02-24	0.595	0.610	0.580	0.610	0.610	1,548,500
2026-02-23	0.570	0.590	0.565	0.590	0.590	1,039,100
2026-02-20	0.570	0.570	0.560	0.570	0.570	247,400
2026-02-19	0.555	0.575	0.555	0.560	0.560	652,300
2026-02-16	0.560	0.565	0.555	0.555	0.555	239,700
2026-02-13	0.555	0.565	0.550	0.565	0.565	330,400
2026-02-12	0.575	0.575	0.565	0.565	0.565	470,200
2026-02-11	0.565	0.580	0.565	0.570	0.570	781,600
2026-02-10	0.580	0.580	0.560	0.570	0.570	801,000
2026-02-09	0.550	0.590	0.545	0.570	0.570	2,296,100
2026-02-06	0.530	0.545	0.520	0.540	0.540	1,288,900
2026-02-05	0.555	0.555	0.530	0.540	0.540	1,660,100
2026-02-04	0.560	0.570	0.550	0.560	0.560	2,918,700

← NewerPage 3 of 20 · 1,174 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.