CAM Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.30	0.33	0.30	0.33	0.33	6.56%	19,000
Mar 26, 2026	0.31	0.33	0.31	0.31	0.31	-	25,200
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	10,000
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000
Mar 17, 2026	0.32	0.34	0.32	0.32	0.32	-	165,000
Mar 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	82,700
Mar 13, 2026	0.32	0.33	0.32	0.33	0.33	-	100,300
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	50,000
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	100,000
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	10,000
Mar 9, 2026	0.34	0.35	0.30	0.35	0.35	-1.43%	76,600
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Mar 3, 2026	0.33	0.35	0.33	0.35	0.35	6.06%	43,000
Mar 2, 2026	0.32	0.33	0.32	0.33	0.33	-7.04%	27,800
Feb 26, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	3,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-	19,000
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-5.63%	25,000
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	99,100
Feb 20, 2026	0.35	0.36	0.33	0.36	0.36	2.90%	648,500
Feb 19, 2026	0.31	0.35	0.31	0.35	0.35	11.29%	27,000
Feb 13, 2026	0.28	0.32	0.28	0.31	0.31	-3.13%	118,000
Feb 10, 2026	0.32	0.34	0.32	0.32	0.32	-	31,000
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	16.36%	5,000
Jan 30, 2026	0.28	0.28	0.28	0.28	0.28	-8.33%	2,000
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	3,500
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	3,000
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	-7.35%	1,500
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	10,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	1,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	89,800
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	4,400
Dec 30, 2025	0.31	0.33	0.31	0.33	0.33	-2.94%	40,000
Dec 26, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	100
Dec 24, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	49,700
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	10,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-	43,700
Dec 17, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	17,500
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	63,900
Dec 15, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	71,800
Dec 12, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	37,000
Dec 11, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	81,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	30,300
Dec 9, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	157,600
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	60,300
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	51,000
Dec 3, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	192,400
Dec 2, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	271,700
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	184,200
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	53,700
Nov 27, 2025	0.31	0.32	0.31	0.32	0.32	-	66,500