Coraza Integrated Technology Berhad (0240.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.3500

0.0000

(0.00%)

At close: 04:44PM MYT

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	982,300
Nov 25, 2024	0.3550	0.3550	0.3350	0.3500	0.3500	2,264,300
Nov 22, 2024	0.3850	0.3850	0.3550	0.3600	0.3600	1,983,400
Nov 21, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	1,008,700
Nov 20, 2024	0.4050	0.4050	0.3900	0.3950	0.3950	596,400
Nov 19, 2024	0.3950	0.4050	0.3950	0.4050	0.4050	189,400
Nov 18, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	224,800
Nov 15, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	152,200
Nov 14, 2024	0.4150	0.4150	0.3950	0.4000	0.4000	690,100
Nov 13, 2024	0.4050	0.4150	0.4050	0.4100	0.4100	512,100
Nov 12, 2024	0.3950	0.4150	0.3950	0.4050	0.4050	1,232,000
Nov 11, 2024	0.3950	0.4050	0.3850	0.3950	0.3950	946,300
Nov 08, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	166,100
Nov 07, 2024	0.4150	0.4150	0.3950	0.4050	0.4050	814,000
Nov 06, 2024	0.3850	0.4150	0.3850	0.4150	0.4150	2,663,700
Nov 05, 2024	0.3900	0.3900	0.3800	0.3850	0.3850	794,100
Nov 04, 2024	0.3950	0.3950	0.3850	0.3950	0.3950	294,400
Nov 01, 2024	0.3800	0.3900	0.3750	0.3800	0.3800	541,500
Oct 30, 2024	0.3950	0.3950	0.3800	0.3850	0.3850	1,106,000
Oct 29, 2024	0.4050	0.4050	0.3950	0.3950	0.3950	513,200
Oct 28, 2024	0.4000	0.4150	0.3950	0.3950	0.3950	746,100
Oct 25, 2024	0.4050	0.4100	0.3950	0.4000	0.4000	1,100,400
Oct 24, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	616,400
Oct 23, 2024	0.3950	0.4100	0.3950	0.4000	0.4000	366,700
Oct 22, 2024	0.4100	0.4100	0.3900	0.3950	0.3950	841,700
Oct 21, 2024	0.3850	0.4150	0.3850	0.4100	0.4100	2,637,800
Oct 18, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	121,300
Oct 17, 2024	0.3750	0.3850	0.3750	0.3850	0.3850	468,200
Oct 16, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	155,600
Oct 15, 2024	0.3850	0.3850	0.3750	0.3800	0.3800	228,500
Oct 14, 2024	0.3800	0.3800	0.3750	0.3750	0.3750	260,300
Oct 11, 2024	0.3800	0.3800	0.3750	0.3800	0.3800	382,600
Oct 10, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	469,100
Oct 09, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	417,400
Oct 08, 2024	0.3850	0.3850	0.3750	0.3850	0.3850	759,900
Oct 07, 2024	0.3900	0.3900	0.3750	0.3850	0.3850	766,700
Oct 04, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	630,500
Oct 03, 2024	0.3950	0.3950	0.3850	0.3950	0.3950	133,200
Oct 02, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	206,400
Oct 01, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	135,500
Sep 30, 2024	0.4050	0.4050	0.3850	0.3950	0.3950	738,900
Sep 27, 2024	0.4000	0.4050	0.3950	0.4050	0.4050	51,500
Sep 26, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	97,800
Sep 25, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	561,700
Sep 24, 2024	0.4150	0.4150	0.4000	0.4050	0.4050	514,300
Sep 23, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	255,200
Sep 20, 2024	0.4200	0.4200	0.4100	0.4150	0.4150	180,800
Sep 19, 2024	0.4100	0.4150	0.4000	0.4150	0.4150	675,200
Sep 18, 2024	0.4100	0.4100	0.3950	0.3950	0.3950	131,100
Sep 17, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	203,600
Sep 13, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	379,300
Sep 12, 2024	0.3850	0.3900	0.3800	0.3850	0.3850	241,000
Sep 11, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	391,800
Sep 10, 2024	0.3850	0.3950	0.3750	0.3850	0.3850	514,400
Sep 09, 2024	0.3850	0.3850	0.3800	0.3850	0.3850	958,200
Sep 06, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	456,300
Sep 05, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	962,800
Sep 04, 2024	0.4150	0.4200	0.4000	0.4050	0.4050	1,427,100
Sep 03, 2024	0.4350	0.4400	0.4200	0.4250	0.4250	460,100
Sep 02, 2024	0.4150	0.4350	0.4150	0.4250	0.4250	818,300
Aug 30, 2024	0.4050	0.4200	0.4000	0.4150	0.4150	607,900
Aug 29, 2024	0.4150	0.4150	0.3950	0.4100	0.4100	1,361,200
Aug 28, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	731,200
Aug 27, 2024	0.4400	0.4600	0.4200	0.4250	0.4250	942,500
Aug 26, 2024	0.4350	0.4550	0.4300	0.4400	0.4400	1,791,100
Aug 23, 2024	0.4200	0.4450	0.4100	0.4350	0.4350	1,603,900
Aug 22, 2024	0.4150	0.4250	0.4050	0.4200	0.4200	764,800
Aug 21, 2024	0.4300	0.4300	0.4100	0.4150	0.4150	1,171,800
Aug 20, 2024	0.4350	0.4400	0.4300	0.4300	0.4300	562,600
Aug 19, 2024	0.4500	0.4550	0.4250	0.4350	0.4350	1,409,300
Aug 16, 2024	0.4300	0.4450	0.4300	0.4450	0.4450	507,700
Aug 15, 2024	0.4400	0.4400	0.4250	0.4300	0.4300	1,053,900
Aug 14, 2024	0.4450	0.4600	0.4350	0.4350	0.4350	1,035,200
Aug 13, 2024	0.4550	0.4550	0.4350	0.4350	0.4350	1,100,100
Aug 12, 2024	0.4250	0.4650	0.4250	0.4550	0.4550	3,703,500
Aug 09, 2024	0.4350	0.4450	0.4150	0.4250	0.4250	3,500,800
Aug 08, 2024	0.3800	0.4350	0.3750	0.4200	0.4200	5,237,700
Aug 07, 2024	0.3800	0.4000	0.3650	0.3850	0.3850	6,473,700
Aug 06, 2024	0.4000	0.4100	0.3600	0.3750	0.3750	5,341,000
Aug 05, 2024	0.4250	0.4300	0.3900	0.4000	0.4000	5,134,400
Aug 02, 2024	0.4550	0.4600	0.4350	0.4350	0.4350	3,985,500
Aug 01, 2024	0.4750	0.4800	0.4600	0.4600	0.4600	1,181,200
Jul 31, 2024	0.4650	0.4750	0.4550	0.4650	0.4650	4,577,500
Jul 30, 2024	0.5250	0.5250	0.4600	0.4650	0.4650	6,549,400
Jul 29, 2024	0.5200	0.5300	0.5200	0.5250	0.5250	648,100
Jul 26, 2024	0.5300	0.5300	0.5150	0.5200	0.5200	1,969,100
Jul 25, 2024	0.5400	0.5450	0.5300	0.5300	0.5300	1,934,700
Jul 24, 2024	0.5400	0.5450	0.5350	0.5400	0.5400	236,900
Jul 23, 2024	0.5350	0.5450	0.5350	0.5400	0.5400	735,500
Jul 22, 2024	0.5450	0.5450	0.5350	0.5350	0.5350	1,718,300
Jul 19, 2024	0.5450	0.5550	0.5400	0.5450	0.5450	1,308,300
Jul 18, 2024	0.5600	0.5600	0.5400	0.5450	0.5450	2,927,700
Jul 17, 2024	0.5650	0.5750	0.5650	0.5650	0.5650	1,722,100
Jul 16, 2024	0.5850	0.5900	0.5600	0.5650	0.5650	2,502,100
Jul 15, 2024	0.5700	0.5850	0.5650	0.5800	0.5800	2,931,800
Jul 12, 2024	0.5650	0.5700	0.5550	0.5650	0.5650	2,284,600
Jul 11, 2024	0.5450	0.5700	0.5450	0.5700	0.5700	4,462,400
Jul 10, 2024	0.5450	0.5500	0.5400	0.5450	0.5450	1,022,000
Jul 09, 2024	0.5450	0.5550	0.5400	0.5500	0.5500	1,794,500
Jul 05, 2024	0.5400	0.5550	0.5350	0.5450	0.5450	2,303,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,021.63+34.26(+0.57%)

Dow 3044,860.31+123.74(+0.28%)

Nasdaq19,174.30+119.46(+0.63%)

Russell 20002,424.31-17.72(-0.73%)

Crude Oil68.96+0.02(+0.03%)

Gold2,633.80+15.30(+0.58%)

Coraza Integrated Technology Berhad (0240.KL)

S&P 500
6,021.63
+34.26(+0.57%)

Dow 30
44,860.31
+123.74(+0.28%)

Nasdaq
19,174.30
+119.46(+0.63%)

Russell 2000
2,424.31
-17.72(-0.73%)

Crude Oil
68.96
+0.02(+0.03%)

Gold
2,633.80
+15.30(+0.58%)