Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.550	0.555	0.525	0.545	0.545	3,301,100
2026-01-30	0.540	0.555	0.525	0.545	0.545	3,206,800
2026-01-29	0.560	0.570	0.535	0.535	0.535	4,241,100
2026-01-28	0.590	0.595	0.545	0.560	0.560	6,067,400
2026-01-27	0.620	0.620	0.595	0.595	0.595	2,189,500
2026-01-26	0.655	0.655	0.595	0.610	0.610	6,364,000
2026-01-23	0.675	0.690	0.650	0.660	0.660	6,557,200
2026-01-22	0.660	0.675	0.655	0.675	0.675	2,904,900
2026-01-21	0.645	0.665	0.640	0.655	0.655	1,720,900
2026-01-20	0.645	0.655	0.645	0.655	0.655	1,586,200
2026-01-19	0.670	0.670	0.670	0.670	0.670	2,228,100
2026-01-16	0.670	0.675	0.655	0.670	0.670	2,689,300
2026-01-15	0.665	0.670	0.640	0.670	0.670	5,506,300
2026-01-14	0.645	0.670	0.640	0.670	0.670	3,590,500
2026-01-13	0.655	0.660	0.635	0.645	0.645	2,635,000
2026-01-12	0.650	0.670	0.640	0.655	0.655	3,573,400
2026-01-09	0.610	0.670	0.590	0.650	0.650	10,758,100
2026-01-08	0.560	0.610	0.555	0.610	0.610	5,130,600
2026-01-07	0.565	0.570	0.555	0.560	0.560	1,262,500
2026-01-06	0.560	0.580	0.560	0.565	0.565	1,711,400
2026-01-05	0.540	0.565	0.535	0.560	0.560	1,201,500
2026-01-02	0.540	0.550	0.530	0.540	0.540	356,700
2026-01-01	0.540	0.540	0.540	0.540	0.540	0
2025-12-31	0.550	0.555	0.520	0.540	0.540	1,108,600
2025-12-30	0.570	0.570	0.550	0.550	0.550	523,100
2025-12-29	0.565	0.575	0.560	0.570	0.570	563,300
2025-12-26	0.580	0.580	0.570	0.575	0.575	294,800
2025-12-25	0.570	0.570	0.570	0.570	0.570	0
2025-12-24	0.585	0.590	0.570	0.570	0.570	1,105,600
2025-12-23	0.570	0.590	0.565	0.585	0.585	1,988,600
2025-12-22	0.570	0.575	0.555	0.570	0.570	1,194,900
2025-12-19	0.560	0.570	0.550	0.565	0.565	1,033,900
2025-12-18	0.545	0.565	0.540	0.560	0.560	623,800
2025-12-17	0.525	0.550	0.525	0.550	0.550	937,300
2025-12-16	0.535	0.535	0.520	0.525	0.525	821,100
2025-12-15	0.540	0.550	0.535	0.540	0.540	487,800
2025-12-12	0.540	0.555	0.540	0.550	0.550	848,900
2025-12-11	0.555	0.555	0.530	0.540	0.540	698,700
2025-12-10	0.560	0.560	0.550	0.550	0.550	427,700
2025-12-09	0.545	0.560	0.540	0.555	0.555	1,310,300
2025-12-08	0.575	0.585	0.555	0.555	0.555	1,992,000
2025-12-05	0.525	0.580	0.515	0.570	0.570	4,124,500
2025-12-04	0.485	0.530	0.470	0.525	0.525	6,821,300
2025-12-03	0.470	0.490	0.460	0.485	0.485	1,950,900
2025-12-02	0.460	0.470	0.450	0.470	0.470	1,516,300
2025-12-01	0.495	0.495	0.460	0.460	0.460	2,983,900
2025-11-28	0.505	0.505	0.485	0.495	0.495	1,098,700
2025-11-27	0.510	0.515	0.495	0.505	0.505	2,103,600
2025-11-26	0.545	0.545	0.485	0.510	0.510	3,958,400
2025-11-25	0.530	0.530	0.525	0.530	0.530	403,400
2025-11-24	0.525	0.530	0.515	0.525	0.525	551,400
2025-11-21	0.525	0.530	0.515	0.530	0.530	936,500
2025-11-20	0.525	0.550	0.525	0.535	0.535	1,444,400
2025-11-19	0.515	0.525	0.510	0.515	0.515	932,500
2025-11-18	0.540	0.540	0.515	0.520	0.520	3,193,100
2025-11-17	0.560	0.565	0.535	0.545	0.545	1,238,900
2025-11-14	0.570	0.570	0.555	0.560	0.560	2,185,500
2025-11-13	0.575	0.580	0.565	0.575	0.575	1,080,100
2025-11-12	0.595	0.595	0.570	0.570	0.570	1,530,300
2025-11-11	0.600	0.605	0.590	0.595	0.595	772,300

← NewerPage 4 of 5 · 255 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.