CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.385	0.390	0.385	0.385	0.376	23,600
2023-05-11	0.385	0.385	0.375	0.375	0.366	230,400
2023-05-10	0.390	0.395	0.385	0.390	0.381	102,900
2023-05-09	0.400	0.400	0.385	0.395	0.386	22,000
2023-05-08	0.380	0.410	0.380	0.400	0.390	1,703,900
2023-05-05	0.375	0.390	0.375	0.385	0.376	48,500
2023-05-03	0.375	0.380	0.375	0.380	0.371	69,000
2023-05-02	0.380	0.380	0.380	0.380	0.371	45,900
2023-04-28	0.380	0.380	0.380	0.380	0.371	5,100
2023-04-27	0.375	0.375	0.375	0.375	0.366	69,500
2023-04-26	0.385	0.390	0.385	0.385	0.376	83,600
2023-04-25	0.385	0.385	0.385	0.385	0.376	42,000
2023-04-20	0.380	0.385	0.380	0.385	0.376	25,500
2023-04-19	0.375	0.380	0.375	0.380	0.371	11,800
2023-04-18	0.380	0.380	0.370	0.375	0.366	84,600
2023-04-17	0.385	0.385	0.380	0.380	0.371	30,400
2023-04-14	0.385	0.385	0.385	0.385	0.376	10,000
2023-04-13	0.390	0.390	0.390	0.390	0.381	5,000
2023-04-12	0.380	0.380	0.375	0.380	0.371	90,300
2023-04-11	0.390	0.390	0.380	0.380	0.371	24,000
2023-04-10	0.410	0.410	0.395	0.395	0.386	5,200
2023-04-07	0.380	0.395	0.380	0.395	0.386	70,000
2023-04-06	0.390	0.390	0.380	0.380	0.371	70,100
2023-04-05	0.395	0.395	0.390	0.390	0.381	61,600
2023-04-04	0.415	0.415	0.395	0.395	0.386	115,300
2023-04-03	0.405	0.410	0.405	0.410	0.400	156,800
2023-03-31	0.400	0.405	0.400	0.405	0.395	204,100
2023-03-30	0.395	0.400	0.390	0.400	0.390	248,600
2023-03-29	0.385	0.390	0.385	0.390	0.381	224,300
2023-03-28	0.385	0.385	0.380	0.385	0.376	592,100
2023-03-27	0.385	0.385	0.370	0.380	0.371	678,800
2023-03-24	0.370	0.390	0.370	0.390	0.381	212,100
2023-03-23	0.370	0.370	0.370	0.370	0.361	65,000
2023-03-22	0.390	0.390	0.385	0.385	0.376	33,700
2023-03-21	0.380	0.385	0.380	0.385	0.376	56,000
2023-03-20	0.370	0.385	0.370	0.385	0.376	43,200
2023-03-17	0.400	0.400	0.380	0.380	0.371	101,000
2023-03-16	0.365	0.400	0.365	0.400	0.390	314,100
2023-03-15	0.380	0.380	0.375	0.375	0.366	84,200
2023-03-14	0.390	0.390	0.370	0.380	0.371	444,700
2023-03-13	0.400	0.400	0.380	0.390	0.381	191,800
2023-03-10	0.400	0.405	0.400	0.400	0.390	154,000
2023-03-09	0.400	0.410	0.400	0.405	0.395	203,800
2023-03-08	0.405	0.410	0.400	0.400	0.390	537,300
2023-03-07	0.420	0.420	0.405	0.410	0.400	517,500
2023-03-06	0.405	0.415	0.405	0.415	0.405	1,301,900
2023-03-03	0.395	0.410	0.395	0.405	0.395	2,237,100
2023-03-02	0.395	0.400	0.390	0.395	0.386	559,400
2023-03-01	0.380	0.395	0.380	0.390	0.381	635,400
2023-02-28	0.380	0.390	0.375	0.380	0.371	1,060,500
2023-02-27	0.375	0.375	0.370	0.375	0.366	346,200
2023-02-24	0.360	0.380	0.360	0.375	0.366	580,100
2023-02-23	0.355	0.365	0.355	0.365	0.356	312,500
2023-02-22	0.360	0.360	0.360	0.360	0.351	5,300
2023-02-21	0.360	0.360	0.350	0.355	0.346	522,000
2023-02-20	0.340	0.340	0.340	0.340	0.332	2,400
2023-02-17	0.340	0.340	0.340	0.340	0.332	10,800
2023-02-16	0.340	0.350	0.340	0.350	0.342	3,500
2023-02-15	0.350	0.350	0.330	0.345	0.337	46,700
2023-02-14	0.355	0.355	0.355	0.355	0.346	15,000

← NewerPage 14 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.