CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.310	0.310	0.310	0.310	0.310	0
2026-04-30	0.310	0.310	0.310	0.310	0.310	0
2026-04-29	0.280	0.310	0.280	0.310	0.310	17,700
2026-04-28	0.310	0.310	0.310	0.310	0.310	0
2026-04-27	0.310	0.310	0.310	0.310	0.310	1,000
2026-04-24	0.300	0.300	0.300	0.300	0.300	0
2026-04-23	0.300	0.300	0.300	0.300	0.300	3,000
2026-04-22	0.310	0.310	0.300	0.300	0.300	162,800
2026-04-21	0.310	0.310	0.310	0.310	0.310	5,000
2026-04-20	0.315	0.315	0.315	0.315	0.315	0
2026-04-17	0.315	0.315	0.315	0.315	0.315	0
2026-04-16	0.315	0.315	0.315	0.315	0.315	80,000
2026-04-15	0.320	0.320	0.320	0.320	0.320	0
2026-04-14	0.320	0.320	0.320	0.320	0.320	0
2026-04-13	0.320	0.320	0.320	0.320	0.320	0
2026-04-10	0.320	0.320	0.320	0.320	0.320	20,000
2026-04-09	0.320	0.320	0.315	0.315	0.315	67,900
2026-04-08	0.315	0.320	0.315	0.320	0.320	11,000
2026-04-07	0.320	0.325	0.320	0.320	0.320	185,000
2026-04-06	0.325	0.325	0.325	0.325	0.325	0
2026-04-03	0.325	0.325	0.325	0.325	0.325	0
2026-04-02	0.325	0.325	0.325	0.325	0.325	0
2026-04-01	0.325	0.325	0.325	0.325	0.325	0
2026-03-31	0.325	0.325	0.325	0.325	0.325	0
2026-03-30	0.325	0.325	0.325	0.325	0.325	0
2026-03-27	0.300	0.325	0.300	0.325	0.325	19,000
2026-03-26	0.305	0.330	0.305	0.305	0.305	25,200
2026-03-25	0.305	0.305	0.305	0.305	0.305	10,000
2026-03-24	0.320	0.320	0.320	0.320	0.320	0
2026-03-20	0.320	0.320	0.320	0.320	0.320	0
2026-03-19	0.320	0.320	0.320	0.320	0.320	0
2026-03-18	0.320	0.320	0.320	0.320	0.320	30,000
2026-03-17	0.315	0.335	0.315	0.320	0.320	165,000
2026-03-16	0.325	0.325	0.320	0.320	0.320	82,700
2026-03-13	0.320	0.330	0.320	0.325	0.325	100,300
2026-03-12	0.330	0.330	0.325	0.325	0.325	50,000
2026-03-11	0.335	0.335	0.330	0.330	0.330	100,000
2026-03-10	0.335	0.335	0.335	0.335	0.335	10,000
2026-03-09	0.340	0.345	0.300	0.345	0.345	76,600
2026-03-06	0.350	0.350	0.350	0.350	0.350	0
2026-03-05	0.350	0.350	0.350	0.350	0.350	0
2026-03-04	0.350	0.350	0.350	0.350	0.350	10,000
2026-03-03	0.330	0.350	0.330	0.350	0.350	43,000
2026-03-02	0.320	0.330	0.320	0.330	0.330	27,800
2026-02-27	0.355	0.355	0.355	0.355	0.355	0
2026-02-26	0.345	0.355	0.345	0.355	0.355	3,000
2026-02-25	0.335	0.335	0.335	0.335	0.335	19,000
2026-02-24	0.340	0.340	0.335	0.335	0.335	25,000
2026-02-23	0.355	0.355	0.355	0.355	0.355	99,100
2026-02-20	0.345	0.355	0.330	0.355	0.355	648,500
2026-02-19	0.310	0.345	0.310	0.345	0.345	27,000
2026-02-16	0.310	0.310	0.310	0.310	0.310	0
2026-02-13	0.280	0.320	0.280	0.310	0.310	118,000
2026-02-12	0.320	0.320	0.320	0.320	0.320	0
2026-02-11	0.320	0.320	0.320	0.320	0.320	0
2026-02-10	0.320	0.335	0.320	0.320	0.320	31,000
2026-02-09	0.320	0.320	0.320	0.320	0.320	0
2026-02-06	0.320	0.320	0.320	0.320	0.320	0
2026-02-05	0.320	0.320	0.320	0.320	0.320	5,000
2026-02-04	0.275	0.275	0.275	0.275	0.275	0

← NewerPage 3 of 19 · 1,121 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.