CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.290	0.290	0.280	0.280	0.264	187,800
2022-06-21	0.285	0.290	0.285	0.285	0.268	309,400
2022-06-20	0.290	0.290	0.285	0.285	0.268	100,000
2022-06-17	0.285	0.295	0.285	0.295	0.278	308,800
2022-06-16	0.305	0.305	0.300	0.300	0.283	350,900
2022-06-15	0.305	0.310	0.300	0.300	0.283	246,000
2022-06-14	0.305	0.310	0.305	0.305	0.287	200,200
2022-06-13	0.315	0.315	0.300	0.305	0.287	425,400
2022-06-10	0.315	0.315	0.315	0.315	0.297	120,000
2022-06-09	0.320	0.320	0.315	0.320	0.301	57,500
2022-06-08	0.320	0.320	0.320	0.320	0.301	113,000
2022-06-07	0.325	0.325	0.325	0.325	0.306	21,500
2022-06-03	0.325	0.325	0.325	0.325	0.306	390,000
2022-06-02	0.330	0.330	0.320	0.320	0.301	1,463,600
2022-06-01	0.350	0.350	0.330	0.330	0.311	1,908,800
2022-05-31	0.345	0.345	0.345	0.345	0.325	73,500
2022-05-30	0.345	0.345	0.345	0.345	0.325	216,500
2022-05-27	0.350	0.350	0.350	0.350	0.330	40,000
2022-05-26	0.345	0.345	0.345	0.345	0.325	10,000
2022-05-25	0.345	0.350	0.345	0.345	0.325	55,800
2022-05-24	0.350	0.350	0.350	0.350	0.330	27,700
2022-05-23	0.350	0.350	0.345	0.345	0.325	75,100
2022-05-20	0.340	0.350	0.340	0.350	0.330	20,800
2022-05-19	0.340	0.340	0.340	0.340	0.320	42,000
2022-05-18	0.340	0.340	0.340	0.340	0.320	77,900
2022-05-17	0.345	0.345	0.340	0.340	0.320	92,700
2022-05-13	0.340	0.345	0.340	0.345	0.325	73,500
2022-05-12	0.345	0.345	0.340	0.340	0.320	112,000
2022-05-11	0.345	0.345	0.345	0.345	0.325	7,500
2022-05-10	0.345	0.345	0.345	0.345	0.325	81,600
2022-05-09	0.355	0.355	0.350	0.350	0.330	170,100
2022-05-06	0.355	0.355	0.355	0.355	0.334	29,300
2022-05-05	0.365	0.365	0.360	0.360	0.339	33,500
2022-04-29	0.365	0.365	0.365	0.365	0.344	8,000
2022-04-28	0.370	0.370	0.370	0.370	0.348	50,000
2022-04-27	0.355	0.365	0.355	0.365	0.344	15,600
2022-04-26	0.365	0.365	0.365	0.365	0.344	65,000
2022-04-25	0.370	0.390	0.365	0.365	0.344	1,047,500
2022-04-22	0.370	0.370	0.365	0.365	0.344	247,000
2022-04-21	0.365	0.365	0.365	0.365	0.344	81,900
2022-04-20	0.365	0.370	0.365	0.365	0.344	267,000
2022-04-18	0.360	0.365	0.355	0.365	0.344	138,000
2022-04-15	0.365	0.365	0.360	0.360	0.339	57,000
2022-04-14	0.360	0.365	0.360	0.365	0.344	158,700
2022-04-13	0.365	0.370	0.365	0.365	0.344	113,000
2022-04-12	0.365	0.365	0.360	0.360	0.339	187,100
2022-04-11	0.355	0.365	0.355	0.360	0.339	145,800
2022-04-07	0.355	0.355	0.355	0.355	0.334	35,800
2022-04-06	0.355	0.365	0.355	0.360	0.339	117,100
2022-04-05	0.350	0.355	0.345	0.355	0.334	103,800
2022-04-04	0.345	0.350	0.345	0.345	0.325	107,400
2022-04-01	0.340	0.345	0.335	0.340	0.320	87,900
2022-03-31	0.335	0.340	0.335	0.340	0.320	186,600
2022-03-30	0.340	0.340	0.335	0.335	0.316	62,000
2022-03-28	0.340	0.350	0.340	0.350	0.330	34,100
2022-03-25	0.345	0.350	0.345	0.345	0.325	49,500
2022-03-24	0.350	0.355	0.340	0.350	0.330	120,200
2022-03-23	0.350	0.350	0.340	0.350	0.330	93,300
2022-03-22	0.340	0.340	0.335	0.335	0.316	85,000
2022-03-21	0.335	0.335	0.335	0.335	0.316	131,800

← NewerPage 17 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.