CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.450	0.465	0.445	0.450	0.439	1,504,300
2023-08-08	0.505	0.510	0.440	0.450	0.439	4,284,100
2023-08-07	0.495	0.515	0.490	0.505	0.493	2,438,600
2023-08-04	0.490	0.505	0.485	0.500	0.488	1,925,900
2023-08-03	0.505	0.520	0.480	0.490	0.478	5,148,900
2023-08-02	0.465	0.505	0.455	0.500	0.488	5,678,600
2023-08-01	0.470	0.475	0.450	0.455	0.444	2,427,000
2023-07-31	0.455	0.480	0.450	0.475	0.464	7,697,600
2023-07-28	0.415	0.440	0.415	0.440	0.429	6,445,900
2023-07-27	0.405	0.415	0.405	0.410	0.400	698,800
2023-07-26	0.405	0.410	0.400	0.405	0.395	403,800
2023-07-25	0.405	0.410	0.400	0.410	0.400	254,700
2023-07-24	0.395	0.420	0.395	0.400	0.390	1,173,300
2023-07-21	0.405	0.415	0.400	0.400	0.390	2,835,500
2023-07-20	0.410	0.410	0.395	0.400	0.390	832,800
2023-07-18	0.420	0.420	0.410	0.410	0.400	801,500
2023-07-17	0.390	0.420	0.390	0.420	0.410	2,116,800
2023-07-14	0.390	0.390	0.380	0.385	0.376	152,900
2023-07-13	0.375	0.390	0.375	0.390	0.381	157,700
2023-07-12	0.390	0.390	0.380	0.380	0.371	410,000
2023-07-11	0.375	0.390	0.375	0.380	0.371	344,700
2023-07-10	0.390	0.390	0.375	0.375	0.366	29,300
2023-07-07	0.380	0.385	0.380	0.380	0.371	413,000
2023-07-06	0.375	0.380	0.370	0.380	0.371	530,700
2023-07-05	0.390	0.395	0.365	0.385	0.376	1,068,500
2023-07-04	0.395	0.395	0.390	0.390	0.381	695,000
2023-07-03	0.385	0.400	0.385	0.400	0.390	682,400
2023-06-30	0.370	0.390	0.370	0.390	0.381	549,800
2023-06-28	0.365	0.370	0.360	0.370	0.361	691,500
2023-06-27	0.360	0.365	0.360	0.365	0.356	1,187,000
2023-06-26	0.370	0.370	0.360	0.360	0.351	109,900
2023-06-23	0.355	0.370	0.355	0.365	0.356	917,200
2023-06-22	0.365	0.365	0.355	0.360	0.351	624,300
2023-06-21	0.355	0.360	0.355	0.355	0.346	94,200
2023-06-20	0.360	0.360	0.355	0.355	0.346	79,700
2023-06-19	0.350	0.355	0.345	0.355	0.346	579,000
2023-06-16	0.340	0.345	0.340	0.345	0.337	260,200
2023-06-15	0.345	0.345	0.340	0.345	0.337	1,040,500
2023-06-14	0.340	0.340	0.340	0.340	0.332	314,500
2023-06-13	0.350	0.350	0.340	0.340	0.332	60,000
2023-06-12	0.355	0.355	0.340	0.345	0.337	2,430,000
2023-06-09	0.350	0.360	0.345	0.360	0.351	168,800
2023-06-08	0.355	0.360	0.330	0.330	0.322	838,400
2023-06-07	0.360	0.360	0.360	0.360	0.351	80,000
2023-06-06	0.375	0.375	0.350	0.365	0.356	449,700
2023-06-02	0.370	0.375	0.370	0.375	0.366	74,000
2023-06-01	0.370	0.370	0.370	0.370	0.361	15,000
2023-05-31	0.375	0.390	0.370	0.375	0.366	607,700
2023-05-30	0.405	0.405	0.390	0.405	0.395	15,200
2023-05-29	0.395	0.405	0.395	0.405	0.395	14,800
2023-05-26	0.385	0.385	0.385	0.385	0.376	41,500
2023-05-25	0.395	0.405	0.390	0.390	0.381	139,400
2023-05-24	0.380	0.390	0.380	0.390	0.381	262,400
2023-05-23	0.405	0.410	0.390	0.395	0.386	158,700
2023-05-22	0.410	0.410	0.410	0.410	0.400	111,000
2023-05-19	0.390	0.410	0.390	0.405	0.395	564,400
2023-05-18	0.400	0.405	0.400	0.405	0.395	196,900
2023-05-17	0.390	0.395	0.390	0.395	0.386	91,600
2023-05-16	0.385	0.385	0.385	0.385	0.376	17,000
2023-05-15	0.375	0.385	0.375	0.385	0.376	21,500

← NewerPage 13 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.