CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.275	0.275	0.275	0.275	0.275	0
2026-01-30	0.275	0.275	0.275	0.275	0.275	2,000
2026-01-29	0.300	0.300	0.300	0.300	0.300	0
2026-01-28	0.300	0.300	0.300	0.300	0.300	0
2026-01-27	0.300	0.300	0.300	0.300	0.300	0
2026-01-26	0.300	0.300	0.300	0.300	0.300	0
2026-01-23	0.300	0.300	0.300	0.300	0.300	0
2026-01-22	0.300	0.300	0.300	0.300	0.300	0
2026-01-21	0.295	0.300	0.295	0.300	0.300	3,500
2026-01-20	0.315	0.315	0.315	0.315	0.315	0
2026-01-19	0.315	0.315	0.315	0.315	0.315	3,000
2026-01-16	0.315	0.315	0.315	0.315	0.315	0
2026-01-15	0.315	0.315	0.315	0.315	0.315	1,500
2026-01-14	0.335	0.340	0.335	0.340	0.340	10,000
2026-01-13	0.335	0.335	0.335	0.335	0.335	0
2026-01-12	0.335	0.335	0.335	0.335	0.335	0
2026-01-09	0.335	0.335	0.335	0.335	0.335	1,000
2026-01-08	0.330	0.330	0.330	0.330	0.330	0
2026-01-07	0.330	0.330	0.330	0.330	0.330	0
2026-01-06	0.330	0.330	0.330	0.330	0.330	0
2026-01-05	0.320	0.330	0.320	0.330	0.330	89,800
2026-01-02	0.315	0.315	0.315	0.315	0.315	4,400
2026-01-01	0.330	0.330	0.330	0.330	0.330	0
2025-12-31	0.330	0.330	0.330	0.330	0.330	0
2025-12-30	0.305	0.330	0.305	0.330	0.330	40,000
2025-12-29	0.340	0.340	0.340	0.340	0.340	0
2025-12-26	0.340	0.340	0.340	0.340	0.340	100
2025-12-25	0.325	0.325	0.325	0.325	0.325	0
2025-12-24	0.340	0.340	0.325	0.325	0.325	49,700
2025-12-23	0.335	0.340	0.335	0.340	0.340	10,000
2025-12-22	0.330	0.330	0.330	0.330	0.330	0
2025-12-19	0.330	0.330	0.330	0.330	0.330	43,700
2025-12-18	0.330	0.330	0.330	0.330	0.330	0
2025-12-17	0.335	0.335	0.330	0.330	0.330	17,500
2025-12-16	0.325	0.325	0.325	0.325	0.325	63,900
2025-12-15	0.330	0.335	0.330	0.335	0.335	71,800
2025-12-12	0.330	0.330	0.325	0.325	0.325	37,000
2025-12-11	0.325	0.335	0.325	0.330	0.330	81,000
2025-12-10	0.325	0.325	0.325	0.325	0.325	30,300
2025-12-09	0.330	0.335	0.325	0.325	0.325	157,600
2025-12-08	0.330	0.330	0.330	0.330	0.330	60,300
2025-12-05	0.335	0.335	0.335	0.335	0.335	0
2025-12-04	0.340	0.340	0.335	0.335	0.335	51,000
2025-12-03	0.325	0.340	0.325	0.340	0.340	192,400
2025-12-02	0.320	0.325	0.315	0.325	0.325	271,700
2025-12-01	0.315	0.320	0.315	0.315	0.315	184,200
2025-11-28	0.315	0.315	0.315	0.315	0.315	53,700
2025-11-27	0.310	0.320	0.310	0.315	0.315	66,500
2025-11-26	0.300	0.315	0.300	0.315	0.315	710,400
2025-11-25	0.290	0.290	0.290	0.290	0.290	1,100
2025-11-24	0.285	0.285	0.280	0.285	0.285	57,500
2025-11-21	0.275	0.275	0.275	0.275	0.275	0
2025-11-20	0.275	0.275	0.275	0.275	0.275	0
2025-11-19	0.275	0.275	0.275	0.275	0.275	90,000
2025-11-18	0.280	0.280	0.280	0.280	0.280	30,000
2025-11-17	0.280	0.280	0.270	0.270	0.270	27,000
2025-11-14	0.280	0.280	0.280	0.280	0.280	0
2025-11-13	0.300	0.300	0.280	0.280	0.280	2,000
2025-11-12	0.290	0.290	0.290	0.290	0.290	15,000
2025-11-11	0.290	0.300	0.290	0.300	0.300	23,200

← NewerPage 4 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.