Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.480	0.500	0.470	0.495	0.495	743,300
2025-05-21	0.500	0.500	0.480	0.480	0.480	888,900
2025-05-20	0.485	0.500	0.475	0.500	0.500	920,000
2025-05-19	0.490	0.490	0.465	0.470	0.470	1,793,700
2025-05-16	0.515	0.515	0.500	0.500	0.500	1,412,400
2025-05-15	0.535	0.535	0.515	0.515	0.515	1,262,400
2025-05-14	0.505	0.540	0.500	0.535	0.535	3,166,200
2025-05-13	0.510	0.520	0.495	0.505	0.505	3,779,900
2025-05-09	0.495	0.510	0.490	0.490	0.490	2,066,500
2025-05-08	0.475	0.495	0.465	0.495	0.495	2,698,800
2025-05-07	0.460	0.470	0.460	0.465	0.465	1,253,200
2025-05-06	0.460	0.465	0.450	0.455	0.455	556,800
2025-05-05	0.490	0.490	0.455	0.460	0.460	2,556,600
2025-05-02	0.465	0.500	0.465	0.485	0.485	5,127,000
2025-04-30	0.465	0.475	0.460	0.460	0.460	683,300
2025-04-29	0.460	0.470	0.455	0.465	0.465	1,009,700
2025-04-28	0.455	0.465	0.450	0.460	0.460	1,585,700
2025-04-25	0.430	0.470	0.430	0.460	0.460	3,773,000
2025-04-24	0.430	0.435	0.415	0.425	0.425	2,866,500
2025-04-23	0.410	0.430	0.405	0.430	0.430	2,564,700
2025-04-22	0.405	0.405	0.395	0.395	0.395	603,700
2025-04-21	0.415	0.415	0.405	0.405	0.405	603,100
2025-04-18	0.410	0.425	0.405	0.420	0.420	1,015,200
2025-04-17	0.395	0.410	0.390	0.410	0.410	1,006,200
2025-04-16	0.410	0.415	0.395	0.400	0.400	646,800
2025-04-15	0.420	0.420	0.400	0.410	0.410	1,230,500
2025-04-14	0.425	0.430	0.415	0.420	0.420	3,169,100
2025-04-11	0.380	0.415	0.370	0.400	0.400	2,061,400
2025-04-10	0.420	0.435	0.395	0.400	0.400	9,954,000
2025-04-09	0.360	0.365	0.335	0.350	0.350	4,840,700
2025-04-08	0.385	0.400	0.365	0.370	0.370	7,713,900
2025-04-07	0.400	0.425	0.360	0.360	0.360	7,825,300
2025-04-04	0.495	0.505	0.450	0.465	0.465	9,746,700
2025-04-03	0.510	0.535	0.500	0.510	0.510	4,897,200
2025-04-02	0.525	0.535	0.505	0.525	0.525	1,118,400
2025-03-28	0.535	0.540	0.520	0.530	0.530	578,500
2025-03-27	0.530	0.550	0.525	0.540	0.540	2,122,900
2025-03-26	0.540	0.540	0.535	0.540	0.540	1,262,200
2025-03-25	0.530	0.535	0.520	0.535	0.535	2,221,300
2025-03-24	0.530	0.530	0.515	0.520	0.520	830,800
2025-03-21	0.540	0.540	0.510	0.510	0.510	2,620,800
2025-03-20	0.540	0.560	0.525	0.535	0.535	3,957,500
2025-03-19	0.525	0.535	0.520	0.535	0.535	717,300
2025-03-17	0.530	0.540	0.520	0.530	0.530	3,776,300
2025-03-14	0.490	0.520	0.475	0.515	0.515	4,468,100
2025-03-13	0.490	0.505	0.485	0.495	0.495	4,275,700
2025-03-12	0.510	0.510	0.475	0.480	0.480	6,393,900
2025-03-11	0.495	0.505	0.475	0.505	0.505	5,992,900
2025-03-10	0.525	0.545	0.505	0.520	0.520	3,587,100
2025-03-07	0.525	0.530	0.505	0.515	0.515	4,339,700
2025-03-06	0.500	0.565	0.495	0.530	0.530	5,840,200
2025-03-05	0.475	0.495	0.465	0.490	0.490	2,099,800
2025-03-04	0.515	0.515	0.450	0.455	0.455	4,211,600
2025-03-03	0.550	0.550	0.520	0.520	0.520	1,447,400
2025-02-28	0.535	0.555	0.520	0.540	0.540	6,330,900
2025-02-27	0.505	0.535	0.505	0.535	0.535	2,454,100
2025-02-26	0.485	0.510	0.485	0.505	0.505	1,704,900
2025-02-25	0.490	0.510	0.470	0.490	0.490	2,415,600
2025-02-24	0.520	0.525	0.490	0.500	0.500	3,417,200
2025-02-21	0.515	0.540	0.510	0.520	0.520	1,541,300

← NewerPage 7 of 20 · 1,175 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.