CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.365	0.365	0.350	0.350	0.350	18,100
2025-01-28	0.320	0.320	0.315	0.320	0.320	275,000
2025-01-23	0.340	0.345	0.340	0.345	0.345	100,000
2025-01-22	0.330	0.330	0.330	0.330	0.330	100,000
2025-01-15	0.330	0.335	0.330	0.335	0.335	22,000
2025-01-14	0.330	0.330	0.330	0.330	0.330	7,100
2025-01-13	0.335	0.335	0.335	0.335	0.335	10,000
2025-01-10	0.335	0.335	0.335	0.335	0.335	3,800
2025-01-07	0.335	0.335	0.335	0.335	0.335	25,900
2025-01-06	0.335	0.335	0.335	0.335	0.335	15,000
2025-01-03	0.335	0.365	0.330	0.330	0.330	56,000
2024-12-31	0.360	0.360	0.335	0.335	0.335	35,000
2024-12-30	0.325	0.350	0.325	0.350	0.350	17,000
2024-12-27	0.370	0.370	0.370	0.370	0.370	24,400
2024-12-24	0.370	0.370	0.345	0.345	0.345	11,000
2024-12-23	0.330	0.330	0.330	0.330	0.330	44,800
2024-12-18	0.375	0.375	0.340	0.340	0.340	11,000
2024-12-17	0.345	0.345	0.340	0.340	0.340	34,000
2024-12-16	0.350	0.350	0.345	0.345	0.345	4,300
2024-12-13	0.330	0.350	0.330	0.350	0.350	5,300
2024-12-11	0.350	0.355	0.350	0.350	0.350	75,000
2024-12-10	0.355	0.355	0.355	0.355	0.355	21,200
2024-12-06	0.340	0.370	0.340	0.370	0.370	31,500
2024-12-05	0.340	0.370	0.340	0.340	0.340	54,200
2024-12-02	0.350	0.350	0.350	0.350	0.350	10,000
2024-11-27	0.365	0.365	0.360	0.360	0.360	34,500
2024-11-25	0.350	0.370	0.350	0.370	0.370	67,300
2024-11-22	0.350	0.350	0.350	0.350	0.350	42,800
2024-11-20	0.350	0.350	0.350	0.350	0.350	5,000
2024-11-15	0.355	0.355	0.355	0.355	0.355	200
2024-11-12	0.355	0.355	0.355	0.355	0.355	5,000
2024-11-07	0.355	0.370	0.350	0.370	0.370	62,000
2024-11-05	0.355	0.380	0.355	0.380	0.380	43,400
2024-10-22	0.375	0.375	0.375	0.375	0.375	12,000
2024-10-21	0.375	0.375	0.375	0.375	0.375	2,700
2024-10-18	0.370	0.370	0.370	0.370	0.370	50,000
2024-10-17	0.370	0.370	0.370	0.370	0.370	33,000
2024-10-16	0.370	0.370	0.370	0.370	0.370	50,000
2024-10-02	0.370	0.370	0.370	0.370	0.370	70,000
2024-09-30	0.380	0.380	0.380	0.380	0.380	2,500
2024-09-27	0.380	0.380	0.380	0.380	0.380	55,000
2024-09-25	0.370	0.370	0.370	0.370	0.370	20,000
2024-09-24	0.380	0.380	0.370	0.370	0.370	85,000
2024-09-23	0.360	0.370	0.360	0.370	0.370	20,000
2024-09-20	0.370	0.370	0.370	0.370	0.370	1,700
2024-09-19	0.370	0.370	0.370	0.370	0.370	48,300
2024-09-12	0.355	0.375	0.355	0.375	0.375	3,100
2024-09-11	0.370	0.370	0.370	0.370	0.370	99,900
2024-09-10	0.370	0.375	0.370	0.375	0.375	40,000
2024-09-09	0.360	0.370	0.360	0.370	0.370	66,500
2024-09-06	0.370	0.370	0.370	0.370	0.370	25,000
2024-09-05	0.360	0.360	0.360	0.360	0.360	41,000
2024-09-04	0.355	0.355	0.355	0.355	0.355	5,200
2024-09-03	0.355	0.380	0.355	0.380	0.380	11,700
2024-09-02	0.355	0.360	0.355	0.360	0.360	28,500
2024-08-29	0.360	0.360	0.360	0.360	0.360	10,000
2024-08-28	0.380	0.380	0.380	0.380	0.380	50,000
2024-08-27	0.390	0.390	0.390	0.390	0.390	11,500
2024-08-26	0.350	0.350	0.350	0.350	0.350	32,100
2024-08-23	0.355	0.355	0.355	0.355	0.355	10,000

← NewerPage 8 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.