CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.385	0.410	0.385	0.390	0.390	117,800
2024-02-02	0.390	0.395	0.385	0.390	0.390	140,400
2024-01-31	0.395	0.400	0.390	0.390	0.390	436,800
2024-01-30	0.400	0.400	0.395	0.395	0.395	93,200
2024-01-29	0.400	0.400	0.395	0.400	0.400	280,700
2024-01-26	0.400	0.410	0.395	0.400	0.400	40,000
2024-01-24	0.400	0.400	0.400	0.400	0.400	108,000
2024-01-23	0.410	0.410	0.410	0.410	0.410	11,600
2024-01-22	0.390	0.410	0.390	0.410	0.410	442,200
2024-01-19	0.385	0.395	0.385	0.395	0.395	35,000
2024-01-18	0.395	0.400	0.390	0.400	0.400	259,400
2024-01-17	0.410	0.410	0.380	0.400	0.400	589,900
2024-01-16	0.410	0.420	0.405	0.410	0.410	391,100
2024-01-15	0.405	0.410	0.400	0.410	0.410	559,400
2024-01-12	0.415	0.415	0.400	0.400	0.400	362,700
2024-01-11	0.420	0.420	0.410	0.415	0.415	384,100
2024-01-10	0.415	0.425	0.415	0.425	0.425	66,000
2024-01-09	0.420	0.425	0.415	0.425	0.425	126,900
2024-01-08	0.420	0.425	0.420	0.425	0.425	233,700
2024-01-05	0.430	0.430	0.425	0.430	0.430	364,500
2024-01-04	0.425	0.445	0.425	0.430	0.430	1,349,000
2024-01-03	0.430	0.430	0.425	0.425	0.425	141,800
2024-01-02	0.420	0.425	0.415	0.425	0.425	341,500
2023-12-29	0.415	0.420	0.415	0.420	0.420	224,700
2023-12-28	0.420	0.430	0.415	0.420	0.420	96,300
2023-12-27	0.430	0.430	0.420	0.420	0.420	78,200
2023-12-26	0.425	0.430	0.420	0.430	0.430	171,000
2023-12-22	0.410	0.440	0.405	0.425	0.425	773,000
2023-12-21	0.405	0.410	0.405	0.405	0.405	103,800
2023-12-20	0.415	0.415	0.410	0.410	0.410	233,000
2023-12-19	0.400	0.410	0.400	0.410	0.410	172,600
2023-12-18	0.410	0.415	0.405	0.405	0.405	190,800
2023-12-15	0.435	0.435	0.415	0.415	0.405	304,600
2023-12-14	0.415	0.440	0.415	0.435	0.425	1,104,500
2023-12-13	0.435	0.435	0.420	0.420	0.410	289,900
2023-12-12	0.425	0.435	0.420	0.425	0.415	152,400
2023-12-11	0.425	0.430	0.415	0.425	0.415	961,000
2023-12-08	0.430	0.430	0.425	0.425	0.415	75,200
2023-12-07	0.420	0.430	0.410	0.425	0.415	951,100
2023-12-06	0.410	0.425	0.405	0.420	0.410	723,300
2023-12-05	0.405	0.410	0.405	0.410	0.400	501,900
2023-12-04	0.415	0.415	0.400	0.410	0.400	415,400
2023-12-01	0.425	0.445	0.405	0.410	0.400	3,396,400
2023-11-30	0.415	0.415	0.400	0.400	0.390	513,300
2023-11-29	0.400	0.415	0.400	0.415	0.405	1,279,300
2023-11-28	0.405	0.405	0.400	0.400	0.390	287,300
2023-11-27	0.410	0.410	0.395	0.405	0.395	840,500
2023-11-24	0.400	0.410	0.400	0.410	0.400	623,500
2023-11-23	0.405	0.420	0.400	0.405	0.395	919,100
2023-11-22	0.400	0.405	0.395	0.400	0.390	245,000
2023-11-21	0.405	0.405	0.395	0.400	0.390	134,500
2023-11-20	0.400	0.410	0.400	0.410	0.400	183,300
2023-11-17	0.415	0.420	0.395	0.415	0.405	859,700
2023-11-16	0.425	0.425	0.400	0.410	0.400	982,900
2023-11-15	0.445	0.445	0.420	0.425	0.415	947,900
2023-11-14	0.430	0.450	0.420	0.440	0.429	1,916,000
2023-11-10	0.410	0.450	0.400	0.430	0.420	5,167,600
2023-11-09	0.420	0.430	0.405	0.415	0.405	1,165,100
2023-11-08	0.380	0.430	0.380	0.420	0.410	2,019,900
2023-11-07	0.380	0.380	0.380	0.380	0.371	10,000

← NewerPage 11 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.