CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.380	0.380	0.380	0.380	0.371	1,000
2023-11-03	0.375	0.380	0.375	0.380	0.371	6,100
2023-11-02	0.380	0.380	0.375	0.380	0.371	12,000
2023-11-01	0.365	0.380	0.365	0.380	0.371	7,700
2023-10-31	0.365	0.365	0.365	0.365	0.356	50,000
2023-10-30	0.365	0.365	0.360	0.365	0.356	56,300
2023-10-27	0.375	0.375	0.365	0.375	0.366	11,800
2023-10-26	0.370	0.375	0.370	0.375	0.366	5,000
2023-10-25	0.365	0.375	0.365	0.375	0.366	20,200
2023-10-24	0.375	0.375	0.365	0.365	0.356	33,600
2023-10-23	0.365	0.375	0.365	0.375	0.366	194,500
2023-10-20	0.365	0.365	0.365	0.365	0.356	1,700
2023-10-19	0.365	0.365	0.365	0.365	0.356	34,300
2023-10-18	0.365	0.365	0.365	0.365	0.356	28,500
2023-10-17	0.365	0.375	0.365	0.370	0.361	31,800
2023-10-16	0.370	0.370	0.365	0.365	0.356	22,400
2023-10-12	0.365	0.370	0.365	0.370	0.361	64,800
2023-10-11	0.365	0.370	0.365	0.370	0.361	31,100
2023-10-10	0.365	0.370	0.365	0.370	0.361	10,100
2023-10-09	0.360	0.370	0.360	0.370	0.361	33,100
2023-10-06	0.360	0.365	0.360	0.360	0.351	148,900
2023-10-05	0.365	0.365	0.355	0.360	0.351	123,900
2023-10-04	0.365	0.365	0.365	0.365	0.356	11,800
2023-10-03	0.365	0.370	0.365	0.370	0.361	13,600
2023-10-02	0.370	0.370	0.365	0.365	0.356	17,900
2023-09-29	0.375	0.375	0.375	0.375	0.366	200,000
2023-09-27	0.365	0.370	0.365	0.365	0.356	134,700
2023-09-26	0.365	0.365	0.360	0.365	0.356	148,200
2023-09-25	0.370	0.375	0.370	0.375	0.366	39,100
2023-09-22	0.375	0.375	0.370	0.370	0.361	201,100
2023-09-21	0.375	0.380	0.370	0.370	0.361	95,100
2023-09-20	0.375	0.375	0.365	0.375	0.366	179,900
2023-09-19	0.375	0.375	0.365	0.370	0.361	1,064,500
2023-09-18	0.395	0.395	0.370	0.375	0.366	497,500
2023-09-15	0.375	0.390	0.375	0.390	0.381	83,400
2023-09-14	0.380	0.380	0.375	0.375	0.366	76,400
2023-09-13	0.380	0.385	0.380	0.380	0.371	113,500
2023-09-12	0.385	0.385	0.380	0.385	0.376	170,100
2023-09-11	0.390	0.395	0.380	0.380	0.371	384,300
2023-09-08	0.390	0.395	0.390	0.395	0.386	80,000
2023-09-07	0.390	0.390	0.385	0.385	0.376	53,400
2023-09-06	0.380	0.390	0.380	0.385	0.376	97,800
2023-09-05	0.390	0.390	0.380	0.385	0.376	307,600
2023-09-04	0.390	0.395	0.385	0.390	0.381	253,600
2023-09-01	0.380	0.405	0.380	0.390	0.381	339,600
2023-08-30	0.385	0.405	0.385	0.385	0.376	1,403,100
2023-08-29	0.410	0.410	0.400	0.405	0.395	173,300
2023-08-28	0.400	0.410	0.400	0.410	0.400	178,600
2023-08-25	0.410	0.410	0.395	0.400	0.390	374,300
2023-08-24	0.395	0.405	0.390	0.405	0.395	223,600
2023-08-23	0.380	0.395	0.380	0.395	0.386	457,000
2023-08-22	0.395	0.395	0.370	0.380	0.371	2,310,800
2023-08-21	0.400	0.405	0.390	0.395	0.386	710,600
2023-08-18	0.410	0.410	0.395	0.400	0.390	567,200
2023-08-17	0.420	0.425	0.390	0.410	0.400	2,055,200
2023-08-16	0.425	0.435	0.415	0.420	0.410	915,700
2023-08-15	0.430	0.445	0.430	0.430	0.420	1,034,000
2023-08-14	0.430	0.435	0.420	0.430	0.420	837,900
2023-08-11	0.425	0.440	0.420	0.425	0.415	1,221,300
2023-08-10	0.455	0.455	0.420	0.430	0.420	2,340,900

← NewerPage 12 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.