CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.360	0.360	0.360	0.360	0.360	10,000
2024-08-20	0.360	0.375	0.360	0.370	0.370	106,500
2024-08-16	0.365	0.365	0.365	0.365	0.365	20,000
2024-08-15	0.365	0.380	0.365	0.380	0.380	22,000
2024-08-12	0.380	0.380	0.380	0.380	0.380	55,000
2024-08-09	0.370	0.380	0.365	0.380	0.380	33,000
2024-08-08	0.385	0.385	0.380	0.380	0.380	111,000
2024-08-07	0.360	0.390	0.360	0.385	0.385	361,700
2024-08-06	0.350	0.365	0.350	0.365	0.365	596,800
2024-08-05	0.365	0.365	0.350	0.360	0.360	411,000
2024-08-02	0.370	0.375	0.370	0.370	0.370	202,000
2024-08-01	0.380	0.380	0.375	0.375	0.375	22,700
2024-07-31	0.375	0.375	0.375	0.375	0.375	110,000
2024-07-30	0.380	0.380	0.375	0.375	0.375	80,900
2024-07-29	0.380	0.380	0.380	0.380	0.380	25,000
2024-07-26	0.385	0.385	0.380	0.380	0.380	20,500
2024-07-25	0.380	0.380	0.380	0.380	0.380	39,100
2024-07-23	0.380	0.385	0.380	0.385	0.385	164,500
2024-07-22	0.380	0.385	0.380	0.385	0.385	96,300
2024-07-19	0.385	0.385	0.385	0.385	0.385	100,500
2024-07-16	0.380	0.385	0.380	0.385	0.385	45,000
2024-07-15	0.380	0.385	0.380	0.380	0.380	61,400
2024-07-12	0.390	0.390	0.380	0.385	0.385	77,100
2024-07-11	0.380	0.390	0.380	0.385	0.385	237,200
2024-07-10	0.375	0.375	0.375	0.375	0.375	30,000
2024-07-09	0.380	0.380	0.380	0.380	0.380	19,400
2024-07-05	0.380	0.385	0.380	0.385	0.385	14,600
2024-07-04	0.375	0.380	0.375	0.380	0.380	23,200
2024-07-03	0.375	0.375	0.375	0.375	0.375	70,000
2024-07-02	0.375	0.375	0.375	0.375	0.375	8,700
2024-07-01	0.370	0.385	0.370	0.385	0.385	42,700
2024-06-25	0.375	0.375	0.375	0.375	0.375	5,000
2024-06-24	0.380	0.380	0.380	0.380	0.380	5,000
2024-06-21	0.380	0.380	0.380	0.380	0.380	74,000
2024-06-20	0.380	0.380	0.380	0.380	0.380	475,500
2024-06-19	0.380	0.390	0.380	0.380	0.380	322,400
2024-06-18	0.385	0.390	0.385	0.390	0.390	60,000
2024-06-14	0.380	0.380	0.380	0.380	0.380	20,200
2024-06-13	0.385	0.385	0.380	0.385	0.385	47,800
2024-06-12	0.385	0.390	0.380	0.385	0.385	120,000
2024-06-11	0.385	0.390	0.385	0.390	0.390	22,000
2024-06-10	0.380	0.390	0.380	0.390	0.390	248,000
2024-06-07	0.385	0.390	0.380	0.380	0.380	117,800
2024-06-06	0.380	0.380	0.380	0.380	0.380	20,000
2024-06-05	0.380	0.385	0.380	0.380	0.380	435,100
2024-06-04	0.370	0.375	0.370	0.375	0.375	426,400
2024-05-31	0.380	0.380	0.370	0.370	0.370	105,000
2024-05-30	0.380	0.385	0.370	0.375	0.375	531,200
2024-05-29	0.385	0.390	0.385	0.390	0.390	13,000
2024-05-28	0.400	0.400	0.390	0.390	0.390	40,500
2024-05-27	0.385	0.400	0.375	0.390	0.390	746,400
2024-05-24	0.395	0.400	0.395	0.395	0.395	102,600
2024-05-23	0.395	0.410	0.395	0.410	0.410	20,100
2024-05-21	0.400	0.410	0.400	0.400	0.400	239,700
2024-05-20	0.400	0.400	0.400	0.400	0.400	41,500
2024-05-17	0.410	0.410	0.400	0.410	0.410	137,800
2024-05-16	0.400	0.420	0.400	0.410	0.410	1,301,300
2024-05-15	0.395	0.400	0.395	0.400	0.400	236,100
2024-05-14	0.390	0.390	0.385	0.385	0.385	20,000
2024-05-13	0.385	0.385	0.385	0.385	0.385	155,000

← NewerPage 9 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.