CAM Resources Berhad (KLSE:CAMRES)
Malaysia · Delayed Price · Currency is MYR 0.2700
0.00 (0.00%)
At close: Aug 25, 2025
CAM Resources Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.90% | 25,000 |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 100 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 700 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 2,700 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 35,500 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 500 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,200 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Aug 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 76,400 |
| Aug 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 23,700 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 5,000 |
| Aug 4, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 213,200 |
| Aug 1, 2025 | 0.26 | 0.33 | 0.26 | 0.33 | 0.33 | 22.64% | 1,593,800 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 410,000 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 850,000 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 140,000 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.89% | 6,000 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.00% | 4,000 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 13,500 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -5.66% | 211,700 |
| Jun 30, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 19,100 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,300 |
| Jun 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 110,000 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 1,000 |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.84% | 3,000 |
| Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,500 |
| May 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,000 |
| May 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.09% | 108,100 |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 100 |
| May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| May 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 30,100 |
| May 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 61,000 |
| May 13, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 80,300 |
| May 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 19,000 |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 10,000 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.09% | 10,000 |
| Apr 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,400 |
| Apr 28, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 10.00% | 16,600 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 18,200 |
| Apr 18, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 300 |
| Apr 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,000 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.91% | 1,500 |
| Apr 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 64,500 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 2,000 |
| Apr 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 104,000 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | 17.39% | 900 |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 98,500 |