Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.580	0.600	0.580	0.600	0.600	1,607,500
2025-11-07	0.575	0.585	0.575	0.580	0.580	657,500
2025-11-06	0.590	0.595	0.575	0.585	0.585	1,003,900
2025-11-05	0.570	0.600	0.565	0.585	0.585	1,419,600
2025-11-04	0.590	0.595	0.575	0.575	0.575	1,728,300
2025-11-03	0.615	0.635	0.585	0.600	0.600	4,526,300
2025-10-31	0.585	0.620	0.585	0.615	0.615	2,677,900
2025-10-30	0.605	0.610	0.585	0.585	0.585	1,607,100
2025-10-29	0.585	0.605	0.580	0.600	0.600	1,581,800
2025-10-28	0.605	0.605	0.585	0.585	0.585	1,115,300
2025-10-27	0.620	0.625	0.600	0.605	0.605	1,960,200
2025-10-24	0.585	0.615	0.585	0.610	0.610	4,272,300
2025-10-23	0.565	0.590	0.565	0.575	0.575	792,300
2025-10-22	0.560	0.570	0.550	0.570	0.570	819,100
2025-10-21	0.575	0.580	0.560	0.560	0.560	1,047,700
2025-10-17	0.585	0.585	0.555	0.555	0.555	2,577,600
2025-10-16	0.550	0.585	0.550	0.585	0.585	3,069,100
2025-10-15	0.535	0.555	0.535	0.550	0.550	1,173,100
2025-10-14	0.575	0.580	0.530	0.530	0.530	4,249,500
2025-10-13	0.565	0.585	0.545	0.575	0.575	2,502,100
2025-10-10	0.600	0.600	0.580	0.590	0.590	769,900
2025-10-09	0.580	0.610	0.580	0.600	0.600	3,826,400
2025-10-08	0.590	0.590	0.570	0.575	0.575	2,906,700
2025-10-07	0.620	0.620	0.580	0.590	0.590	3,917,000
2025-10-06	0.620	0.620	0.590	0.620	0.620	1,480,400
2025-10-03	0.620	0.625	0.610	0.620	0.620	1,507,500
2025-10-02	0.600	0.625	0.600	0.615	0.615	2,249,600
2025-10-01	0.570	0.605	0.565	0.595	0.595	3,185,500
2025-09-30	0.570	0.590	0.560	0.570	0.570	4,343,800
2025-09-29	0.605	0.605	0.570	0.570	0.570	3,755,400
2025-09-26	0.630	0.630	0.595	0.605	0.605	2,227,900
2025-09-25	0.625	0.630	0.620	0.630	0.630	650,300
2025-09-24	0.630	0.635	0.620	0.625	0.625	1,217,400
2025-09-23	0.615	0.640	0.615	0.630	0.630	4,141,700
2025-09-22	0.615	0.625	0.605	0.615	0.615	1,379,600
2025-09-19	0.615	0.625	0.610	0.610	0.610	1,990,600
2025-09-18	0.610	0.615	0.600	0.615	0.615	988,400
2025-09-17	0.610	0.615	0.600	0.610	0.610	846,300
2025-09-16	0.610	0.610	0.610	0.610	0.610	0
2025-09-15	0.610	0.610	0.610	0.610	0.610	0
2025-09-12	0.605	0.615	0.595	0.610	0.610	3,285,300
2025-09-11	0.575	0.610	0.570	0.605	0.605	4,693,000
2025-09-10	0.580	0.585	0.565	0.575	0.575	712,500
2025-09-09	0.595	0.595	0.555	0.580	0.580	2,571,900
2025-09-08	0.580	0.605	0.580	0.600	0.600	2,454,100
2025-09-05	0.595	0.595	0.595	0.595	0.595	0
2025-09-04	0.595	0.600	0.585	0.595	0.595	2,527,900
2025-09-03	0.575	0.600	0.570	0.595	0.595	3,873,300
2025-09-02	0.565	0.585	0.545	0.580	0.580	3,476,800
2025-09-01	0.565	0.565	0.565	0.565	0.565	0
2025-08-29	0.585	0.585	0.565	0.565	0.565	1,297,400
2025-08-28	0.580	0.595	0.575	0.585	0.585	3,498,100
2025-08-27	0.580	0.590	0.570	0.585	0.585	4,787,700
2025-08-26	0.560	0.580	0.550	0.575	0.575	6,482,000
2025-08-25	0.550	0.565	0.545	0.560	0.560	5,456,100
2025-08-22	0.565	0.580	0.535	0.540	0.540	7,329,400
2025-08-21	0.535	0.555	0.535	0.550	0.550	2,317,700
2025-08-20	0.555	0.555	0.535	0.545	0.545	1,755,400
2025-08-19	0.550	0.560	0.540	0.555	0.555	1,426,800
2025-08-18	0.555	0.560	0.540	0.550	0.550	3,446,800

← NewerPage 5 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.