Advertisement
U.S. Markets open in 6 hrs 56 mins

Coraza Integrated Technology Berhad (0240.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
0.39500.0000 (0.00%)
As of 11:56AM MYT. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 20240.40500.40500.39500.39500.3950359,800
Oct 28, 20240.40000.41500.39500.39500.3950746,100
Oct 25, 20240.40500.41000.39500.40000.40001,100,400
Oct 24, 20240.40000.40500.39500.40000.4000616,400
Oct 23, 20240.39500.41000.39500.40000.4000366,700
Oct 22, 20240.41000.41000.39000.39500.3950841,700
Oct 21, 20240.38500.41500.38500.41000.41002,637,800
Oct 18, 20240.38500.39000.38000.39000.3900121,300
Oct 17, 20240.37500.38500.37500.38500.3850468,200
Oct 16, 20240.37500.38000.37500.37500.3750155,600
Oct 15, 20240.38500.38500.37500.38000.3800228,500
Oct 14, 20240.38000.38000.37500.37500.3750260,300
Oct 11, 20240.38000.38000.37500.38000.3800382,600
Oct 10, 20240.38000.38500.38000.38500.3850469,100
Oct 09, 20240.38000.38500.37500.37500.3750417,400
Oct 08, 20240.38500.38500.37500.38500.3850759,900
Oct 07, 20240.39000.39000.37500.38500.3850766,700
Oct 04, 20240.39500.39500.38000.38000.3800630,500
Oct 03, 20240.39500.39500.38500.39500.3950133,200
Oct 02, 20240.40000.40000.38500.39500.3950206,400
Oct 01, 20240.40500.40500.39000.40000.4000135,500
Sep 30, 20240.40500.40500.38500.39500.3950738,900
Sep 27, 20240.40000.40500.39500.40500.405051,500
Sep 26, 20240.40500.40500.39500.40000.400097,800
Sep 25, 20240.41000.41000.39000.40000.4000561,700
Sep 24, 20240.41500.41500.40000.40500.4050514,300
Sep 23, 20240.41500.41500.41000.41000.4100255,200
Sep 20, 20240.42000.42000.41000.41500.4150180,800
Sep 19, 20240.41000.41500.40000.41500.4150675,200
Sep 18, 20240.41000.41000.39500.39500.3950131,100
Sep 17, 20240.40500.40500.39500.40000.4000203,600
Sep 13, 20240.39000.40500.39000.40000.4000379,300
Sep 12, 20240.38500.39000.38000.38500.3850241,000
Sep 11, 20240.39000.39000.38000.38000.3800391,800
Sep 10, 20240.38500.39500.37500.38500.3850514,400
Sep 09, 20240.38500.38500.38000.38500.3850958,200
Sep 06, 20240.40000.40000.38500.39500.3950456,300
Sep 05, 20240.40500.40500.39000.40000.4000962,800
Sep 04, 20240.41500.42000.40000.40500.40501,427,100
Sep 03, 20240.43500.44000.42000.42500.4250460,100
Sep 02, 20240.41500.43500.41500.42500.4250818,300
Aug 30, 20240.40500.42000.40000.41500.4150607,900
Aug 29, 20240.41500.41500.39500.41000.41001,361,200
Aug 28, 20240.43000.43000.42000.43000.4300731,200
Aug 27, 20240.44000.46000.42000.42500.4250942,500
Aug 26, 20240.43500.45500.43000.44000.44001,791,100
Aug 23, 20240.42000.44500.41000.43500.43501,603,900
Aug 22, 20240.41500.42500.40500.42000.4200764,800
Aug 21, 20240.43000.43000.41000.41500.41501,171,800
Aug 20, 20240.43500.44000.43000.43000.4300562,600
Aug 19, 20240.45000.45500.42500.43500.43501,409,300
Aug 16, 20240.43000.44500.43000.44500.4450507,700
Aug 15, 20240.44000.44000.42500.43000.43001,053,900
Aug 14, 20240.44500.46000.43500.43500.43501,035,200
Aug 13, 20240.45500.45500.43500.43500.43501,100,100
Aug 12, 20240.42500.46500.42500.45500.45503,703,500
Aug 09, 20240.43500.44500.41500.42500.42503,500,800
Aug 08, 20240.38000.43500.37500.42000.42005,237,700
Aug 07, 20240.38000.40000.36500.38500.38506,473,700
Aug 06, 20240.40000.41000.36000.37500.37505,341,000
Aug 05, 20240.42500.43000.39000.40000.40005,134,400
Aug 02, 20240.45500.46000.43500.43500.43503,985,500
Aug 01, 20240.47500.48000.46000.46000.46001,181,200
Jul 31, 20240.46500.47500.45500.46500.46504,577,500
Jul 30, 20240.52500.52500.46000.46500.46506,549,400
Jul 29, 20240.52000.53000.52000.52500.5250648,100
Jul 26, 20240.53000.53000.51500.52000.52001,969,100
Jul 25, 20240.54000.54500.53000.53000.53001,934,700
Jul 24, 20240.54000.54500.53500.54000.5400236,900
Jul 23, 20240.53500.54500.53500.54000.5400735,500
Jul 22, 20240.54500.54500.53500.53500.53501,718,300
Jul 19, 20240.54500.55500.54000.54500.54501,308,300
Jul 18, 20240.56000.56000.54000.54500.54502,927,700
Jul 17, 20240.56500.57500.56500.56500.56501,722,100
Jul 16, 20240.58500.59000.56000.56500.56502,502,100
Jul 15, 20240.57000.58500.56500.58000.58002,931,800
Jul 12, 20240.56500.57000.55500.56500.56502,284,600
Jul 11, 20240.54500.57000.54500.57000.57004,462,400
Jul 10, 20240.54500.55000.54000.54500.54501,022,000
Jul 09, 20240.54500.55500.54000.55000.55001,794,500
Jul 05, 20240.54000.55500.53500.54500.54502,303,800
Jul 04, 20240.54500.55000.53500.54000.54001,310,400
Jul 03, 20240.54000.55500.53500.55000.55002,568,800
Jul 02, 20240.55000.56000.53500.54000.54002,502,600
Jul 01, 20240.53500.55500.53000.55500.55501,227,500
Jun 28, 20240.54500.54500.52000.53500.53503,706,000
Jun 27, 20240.57000.57000.54000.54500.54503,331,300
Jun 26, 20240.56000.57500.55500.57000.57003,327,200
Jun 25, 20240.56000.56000.55000.56000.56002,897,600
Jun 24, 20240.58000.58000.56000.56000.56002,759,400
Jun 21, 20240.56500.58500.56000.57500.57503,626,800
Jun 20, 20240.57000.57500.56000.56500.56501,686,400
Jun 19, 20240.58500.59000.56000.57500.57503,802,700
Jun 18, 20240.59500.60500.58000.58000.58003,679,200
Jun 14, 20240.60000.61000.58500.59000.59005,096,800
Jun 13, 20240.58500.60000.58500.59500.59503,817,900
Jun 12, 20240.59500.61500.57000.58000.58009,284,000
Jun 11, 20240.61000.61000.59000.59500.59503,866,500
Jun 10, 20240.57500.60500.57000.60000.60008,316,100
Jun 07, 20240.58000.58500.57000.57000.57003,344,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...