CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.385	0.385	0.385	0.385	0.385	111,200
2024-05-09	0.385	0.385	0.380	0.385	0.385	53,000
2024-05-07	0.385	0.385	0.385	0.385	0.385	5,000
2024-05-06	0.390	0.390	0.390	0.390	0.390	50,000
2024-05-03	0.380	0.380	0.380	0.380	0.380	5,200
2024-05-02	0.385	0.385	0.380	0.380	0.380	20,000
2024-04-30	0.380	0.385	0.380	0.385	0.385	19,000
2024-04-29	0.385	0.385	0.385	0.385	0.385	10,000
2024-04-26	0.380	0.380	0.380	0.380	0.380	35,700
2024-04-25	0.385	0.385	0.380	0.380	0.380	30,000
2024-04-24	0.385	0.385	0.380	0.385	0.385	147,000
2024-04-23	0.385	0.395	0.385	0.385	0.385	42,000
2024-04-22	0.385	0.385	0.380	0.385	0.385	69,200
2024-04-19	0.390	0.390	0.380	0.390	0.390	76,000
2024-04-18	0.395	0.395	0.395	0.395	0.395	30,000
2024-04-17	0.400	0.400	0.395	0.400	0.400	60,000
2024-04-16	0.390	0.400	0.390	0.400	0.400	129,600
2024-04-15	0.400	0.410	0.400	0.405	0.405	110,900
2024-04-12	0.400	0.405	0.400	0.405	0.405	28,600
2024-04-09	0.405	0.410	0.400	0.410	0.410	75,500
2024-04-08	0.410	0.415	0.405	0.405	0.405	86,800
2024-04-05	0.395	0.405	0.395	0.405	0.405	167,600
2024-04-04	0.380	0.400	0.380	0.395	0.395	311,600
2024-04-03	0.380	0.385	0.375	0.380	0.380	111,000
2024-04-02	0.385	0.390	0.385	0.390	0.390	40,100
2024-04-01	0.385	0.385	0.380	0.385	0.385	28,300
2024-03-29	0.390	0.395	0.390	0.390	0.390	5,000
2024-03-26	0.380	0.390	0.380	0.390	0.390	82,100
2024-03-25	0.380	0.380	0.380	0.380	0.380	137,000
2024-03-22	0.380	0.390	0.380	0.380	0.380	43,300
2024-03-20	0.380	0.390	0.380	0.390	0.390	22,700
2024-03-19	0.380	0.390	0.380	0.380	0.380	67,000
2024-03-18	0.390	0.390	0.380	0.380	0.380	31,000
2024-03-15	0.395	0.395	0.395	0.395	0.395	100
2024-03-14	0.390	0.390	0.385	0.385	0.385	95,000
2024-03-13	0.385	0.385	0.385	0.385	0.385	10,000
2024-03-11	0.385	0.385	0.385	0.385	0.385	100
2024-03-08	0.395	0.395	0.385	0.390	0.390	88,600
2024-03-07	0.380	0.390	0.375	0.390	0.390	143,000
2024-03-06	0.380	0.380	0.375	0.375	0.375	58,000
2024-03-05	0.380	0.385	0.380	0.380	0.380	337,900
2024-03-04	0.380	0.385	0.380	0.380	0.380	87,100
2024-03-01	0.385	0.395	0.385	0.385	0.385	90,000
2024-02-29	0.390	0.390	0.385	0.390	0.390	96,100
2024-02-28	0.395	0.395	0.390	0.390	0.390	149,200
2024-02-27	0.400	0.400	0.400	0.400	0.400	20,000
2024-02-26	0.395	0.400	0.395	0.400	0.400	48,700
2024-02-23	0.390	0.405	0.390	0.395	0.395	104,200
2024-02-22	0.400	0.400	0.395	0.395	0.395	295,200
2024-02-21	0.400	0.400	0.395	0.400	0.400	346,200
2024-02-20	0.390	0.400	0.390	0.400	0.400	80,100
2024-02-19	0.385	0.400	0.385	0.395	0.395	187,100
2024-02-16	0.385	0.390	0.385	0.390	0.390	180,700
2024-02-15	0.390	0.390	0.390	0.390	0.390	83,200
2024-02-14	0.390	0.390	0.390	0.390	0.390	1,800
2024-02-13	0.385	0.390	0.375	0.390	0.390	100,400
2024-02-09	0.380	0.385	0.380	0.380	0.380	173,800
2024-02-08	0.390	0.390	0.380	0.380	0.380	325,000
2024-02-07	0.385	0.385	0.380	0.385	0.385	322,200
2024-02-06	0.390	0.390	0.385	0.385	0.385	135,600

← NewerPage 10 of 19 · 1,125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-18	0.0100 MYR
2022-07-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.