Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.540	0.555	0.530	0.550	0.550	2,664,600
2025-08-14	0.540	0.550	0.530	0.540	0.540	3,612,900
2025-08-13	0.510	0.540	0.510	0.540	0.540	5,530,000
2025-08-12	0.510	0.515	0.505	0.505	0.505	713,200
2025-08-11	0.510	0.520	0.510	0.515	0.515	722,500
2025-08-08	0.520	0.530	0.510	0.510	0.510	424,600
2025-08-07	0.495	0.530	0.495	0.515	0.515	1,964,700
2025-08-06	0.525	0.525	0.500	0.510	0.510	950,800
2025-08-05	0.530	0.535	0.520	0.530	0.530	1,092,200
2025-08-04	0.530	0.530	0.515	0.530	0.530	1,040,100
2025-08-01	0.525	0.535	0.520	0.530	0.530	2,773,800
2025-07-31	0.505	0.525	0.495	0.525	0.525	4,225,000
2025-07-30	0.470	0.505	0.465	0.505	0.505	3,426,400
2025-07-29	0.475	0.480	0.470	0.475	0.475	795,800
2025-07-28	0.485	0.490	0.475	0.475	0.475	1,529,200
2025-07-25	0.475	0.490	0.475	0.485	0.485	1,158,800
2025-07-24	0.490	0.495	0.470	0.480	0.480	1,305,900
2025-07-23	0.475	0.485	0.475	0.480	0.480	931,000
2025-07-22	0.490	0.490	0.470	0.470	0.470	1,536,400
2025-07-21	0.490	0.495	0.480	0.490	0.490	700,000
2025-07-18	0.490	0.500	0.485	0.485	0.485	1,649,700
2025-07-17	0.480	0.505	0.480	0.500	0.500	1,116,900
2025-07-16	0.490	0.510	0.480	0.480	0.480	1,780,200
2025-07-15	0.500	0.510	0.490	0.495	0.495	1,562,700
2025-07-14	0.490	0.505	0.490	0.500	0.500	1,265,000
2025-07-11	0.490	0.510	0.490	0.490	0.490	3,234,500
2025-07-10	0.485	0.490	0.475	0.490	0.490	1,323,700
2025-07-09	0.470	0.485	0.465	0.485	0.485	427,500
2025-07-08	0.450	0.475	0.450	0.475	0.475	1,211,600
2025-07-07	0.480	0.480	0.465	0.470	0.470	2,828,400
2025-07-04	0.490	0.495	0.480	0.495	0.495	2,919,400
2025-07-03	0.470	0.495	0.470	0.490	0.490	4,604,700
2025-07-02	0.460	0.475	0.460	0.470	0.470	1,058,500
2025-07-01	0.465	0.465	0.455	0.460	0.460	366,800
2025-06-30	0.465	0.470	0.455	0.465	0.465	1,691,200
2025-06-26	0.455	0.465	0.450	0.460	0.460	1,651,500
2025-06-25	0.450	0.460	0.445	0.455	0.455	3,091,100
2025-06-24	0.435	0.455	0.435	0.450	0.450	2,893,100
2025-06-23	0.415	0.430	0.410	0.425	0.425	878,900
2025-06-20	0.430	0.430	0.425	0.425	0.425	567,400
2025-06-19	0.430	0.430	0.420	0.425	0.425	617,700
2025-06-18	0.440	0.445	0.430	0.430	0.430	1,128,900
2025-06-17	0.445	0.450	0.430	0.440	0.440	1,105,300
2025-06-16	0.435	0.445	0.425	0.445	0.445	903,600
2025-06-13	0.450	0.460	0.440	0.440	0.440	3,198,800
2025-06-12	0.470	0.480	0.460	0.465	0.465	991,400
2025-06-11	0.475	0.485	0.470	0.470	0.470	1,081,200
2025-06-10	0.475	0.490	0.470	0.475	0.475	839,600
2025-06-09	0.465	0.485	0.465	0.480	0.480	1,753,700
2025-06-06	0.470	0.470	0.455	0.465	0.465	1,491,200
2025-06-05	0.445	0.480	0.445	0.470	0.470	1,971,900
2025-06-04	0.445	0.450	0.435	0.450	0.450	1,007,200
2025-06-03	0.480	0.480	0.440	0.440	0.440	3,702,100
2025-05-30	0.485	0.485	0.475	0.480	0.480	1,481,000
2025-05-29	0.485	0.500	0.470	0.490	0.490	4,169,100
2025-05-28	0.490	0.490	0.470	0.475	0.475	791,600
2025-05-27	0.480	0.490	0.470	0.485	0.485	1,325,900
2025-05-26	0.500	0.505	0.460	0.480	0.480	6,172,300
2025-05-23	0.500	0.530	0.500	0.525	0.525	4,027,500
2025-05-22	0.480	0.500	0.470	0.495	0.495	743,300

← NewerPage 6 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.