Coraza Integrated Technology Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.390	0.390	0.380	0.385	0.385	1,008,700
2024-11-20	0.405	0.405	0.390	0.395	0.395	596,400
2024-11-19	0.395	0.405	0.395	0.405	0.405	189,400
2024-11-18	0.405	0.405	0.395	0.395	0.395	224,800
2024-11-15	0.400	0.400	0.395	0.395	0.395	152,200
2024-11-14	0.415	0.415	0.395	0.400	0.400	690,100
2024-11-13	0.405	0.415	0.405	0.410	0.410	512,100
2024-11-12	0.395	0.415	0.395	0.405	0.405	1,232,000
2024-11-11	0.395	0.405	0.385	0.395	0.395	946,300
2024-11-08	0.395	0.400	0.395	0.400	0.400	166,100
2024-11-07	0.415	0.415	0.395	0.405	0.405	814,000
2024-11-06	0.385	0.415	0.385	0.415	0.415	2,663,700
2024-11-05	0.390	0.390	0.380	0.385	0.385	794,100
2024-11-04	0.395	0.395	0.385	0.395	0.395	294,400
2024-11-01	0.380	0.390	0.375	0.380	0.380	541,500
2024-10-30	0.395	0.395	0.380	0.385	0.385	1,106,000
2024-10-29	0.405	0.405	0.395	0.395	0.395	513,200
2024-10-28	0.400	0.415	0.395	0.395	0.395	746,100
2024-10-25	0.405	0.410	0.395	0.400	0.400	1,100,400
2024-10-24	0.400	0.405	0.395	0.400	0.400	616,400
2024-10-23	0.395	0.410	0.395	0.400	0.400	366,700
2024-10-22	0.410	0.410	0.390	0.395	0.395	841,700
2024-10-21	0.385	0.415	0.385	0.410	0.410	2,637,800
2024-10-18	0.385	0.390	0.380	0.390	0.390	121,300
2024-10-17	0.375	0.385	0.375	0.385	0.385	468,200
2024-10-16	0.375	0.380	0.375	0.375	0.375	155,600
2024-10-15	0.385	0.385	0.375	0.380	0.380	228,500
2024-10-14	0.380	0.380	0.375	0.375	0.375	260,300
2024-10-11	0.380	0.380	0.375	0.380	0.380	382,600
2024-10-10	0.380	0.385	0.380	0.385	0.385	469,100
2024-10-09	0.380	0.385	0.375	0.375	0.375	417,400
2024-10-08	0.385	0.385	0.375	0.385	0.385	759,900
2024-10-07	0.390	0.390	0.375	0.385	0.385	766,700
2024-10-04	0.395	0.395	0.380	0.380	0.380	630,500
2024-10-03	0.395	0.395	0.385	0.395	0.395	133,200
2024-10-02	0.400	0.400	0.385	0.395	0.395	206,400
2024-10-01	0.405	0.405	0.390	0.400	0.400	135,500
2024-09-30	0.405	0.405	0.385	0.395	0.395	738,900
2024-09-27	0.400	0.405	0.395	0.405	0.405	51,500
2024-09-26	0.405	0.405	0.395	0.400	0.400	97,800
2024-09-25	0.410	0.410	0.390	0.400	0.400	561,700
2024-09-24	0.415	0.415	0.400	0.405	0.405	514,300
2024-09-23	0.415	0.415	0.410	0.410	0.410	255,200
2024-09-20	0.420	0.420	0.410	0.415	0.415	180,800
2024-09-19	0.410	0.415	0.400	0.415	0.415	675,200
2024-09-18	0.410	0.410	0.395	0.395	0.395	131,100
2024-09-17	0.405	0.405	0.395	0.400	0.400	203,600
2024-09-13	0.390	0.405	0.390	0.400	0.400	379,300
2024-09-12	0.385	0.390	0.380	0.385	0.385	241,000
2024-09-11	0.390	0.390	0.380	0.380	0.380	391,800
2024-09-10	0.385	0.395	0.375	0.385	0.385	514,400
2024-09-09	0.385	0.385	0.380	0.385	0.385	958,200
2024-09-06	0.400	0.400	0.385	0.395	0.395	456,300
2024-09-05	0.405	0.405	0.390	0.400	0.400	962,800
2024-09-04	0.415	0.420	0.400	0.405	0.405	1,427,100
2024-09-03	0.435	0.440	0.420	0.425	0.425	460,100
2024-09-02	0.415	0.435	0.415	0.425	0.425	818,300
2024-08-30	0.405	0.420	0.400	0.415	0.415	607,900
2024-08-29	0.415	0.415	0.395	0.410	0.410	1,361,200
2024-08-28	0.430	0.430	0.420	0.430	0.430	731,200

← NewerPage 9 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.