CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.355	0.355	0.355	0.355	0.346	22,200
2023-02-10	0.350	0.350	0.350	0.350	0.342	200
2023-02-09	0.350	0.355	0.350	0.355	0.346	80,000
2023-02-08	0.350	0.355	0.350	0.350	0.342	291,100
2023-02-07	0.355	0.355	0.355	0.355	0.346	42,000
2023-02-03	0.365	0.365	0.355	0.355	0.346	78,900
2023-02-02	0.350	0.350	0.350	0.350	0.342	229,200
2023-01-31	0.345	0.350	0.345	0.350	0.342	28,500
2023-01-30	0.350	0.355	0.350	0.350	0.342	200,100
2023-01-26	0.355	0.355	0.355	0.355	0.346	40,000
2023-01-20	0.360	0.360	0.360	0.360	0.351	100
2023-01-19	0.355	0.355	0.355	0.355	0.346	1,500
2023-01-18	0.355	0.360	0.355	0.360	0.351	30,200
2023-01-17	0.360	0.360	0.360	0.360	0.351	50,000
2023-01-16	0.350	0.350	0.350	0.350	0.342	39,000
2023-01-13	0.355	0.355	0.350	0.350	0.342	5,100
2023-01-11	0.350	0.350	0.350	0.350	0.342	12,300
2023-01-10	0.375	0.375	0.355	0.355	0.346	11,000
2023-01-09	0.355	0.360	0.355	0.360	0.351	49,000
2023-01-06	0.365	0.375	0.365	0.365	0.356	190,800
2023-01-05	0.365	0.365	0.365	0.365	0.356	33,100
2023-01-04	0.365	0.370	0.365	0.365	0.356	199,300
2023-01-03	0.350	0.360	0.350	0.360	0.351	29,300
2022-12-29	0.345	0.345	0.345	0.345	0.337	15,000
2022-12-28	0.345	0.345	0.345	0.345	0.337	80,000
2022-12-27	0.345	0.350	0.345	0.350	0.342	23,800
2022-12-23	0.350	0.350	0.350	0.350	0.342	6,000
2022-12-22	0.350	0.350	0.350	0.350	0.342	11,100
2022-12-21	0.345	0.350	0.345	0.350	0.342	18,900
2022-12-20	0.370	0.370	0.370	0.370	0.361	25,000
2022-12-19	0.350	0.370	0.350	0.350	0.342	21,000
2022-12-16	0.340	0.345	0.340	0.345	0.337	12,700
2022-12-15	0.340	0.340	0.340	0.340	0.332	39,400
2022-12-14	0.355	0.355	0.340	0.340	0.332	167,400
2022-12-13	0.360	0.360	0.360	0.360	0.351	157,100
2022-12-12	0.365	0.365	0.360	0.360	0.351	43,800
2022-12-09	0.370	0.370	0.365	0.365	0.356	137,900
2022-12-08	0.345	0.370	0.345	0.370	0.361	3,212,000
2022-12-07	0.350	0.360	0.350	0.360	0.351	536,400
2022-12-06	0.345	0.345	0.345	0.345	0.337	80,000
2022-12-05	0.345	0.350	0.345	0.345	0.337	69,600
2022-12-02	0.340	0.340	0.340	0.340	0.332	66,900
2022-12-01	0.340	0.340	0.330	0.340	0.332	93,300
2022-11-30	0.345	0.345	0.340	0.345	0.337	22,000
2022-11-29	0.320	0.345	0.320	0.345	0.337	36,500
2022-11-25	0.340	0.340	0.330	0.330	0.322	16,000
2022-11-24	0.340	0.340	0.340	0.340	0.332	42,100
2022-11-23	0.320	0.340	0.320	0.335	0.327	427,200
2022-11-22	0.310	0.310	0.310	0.310	0.303	12,500
2022-11-21	0.315	0.315	0.315	0.315	0.307	100,000
2022-11-17	0.315	0.315	0.315	0.315	0.307	400
2022-11-15	0.295	0.295	0.295	0.295	0.288	46,000
2022-11-07	0.320	0.320	0.320	0.320	0.312	2,000
2022-11-04	0.285	0.310	0.285	0.310	0.303	7,600
2022-10-27	0.290	0.290	0.290	0.290	0.283	2,000
2022-10-26	0.285	0.285	0.285	0.285	0.278	30,000
2022-10-25	0.290	0.290	0.290	0.290	0.283	15,000
2022-10-20	0.300	0.300	0.290	0.290	0.283	5,700
2022-10-19	0.290	0.290	0.290	0.290	0.283	25,500
2022-10-18	0.285	0.285	0.285	0.285	0.278	6,000

← NewerPage 15 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.