CAM Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	0.30	0.32	0.30	0.32	0.32	8.62%	710,400
Nov 25, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	1,100
Nov 24, 2025	0.29	0.29	0.28	0.29	0.29	3.64%	57,500
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	90,000
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	30,000
Nov 17, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	27,000
Nov 13, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	2,000
Nov 12, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	15,000
Nov 11, 2025	0.29	0.30	0.29	0.30	0.30	11.11%	23,200
Nov 7, 2025	0.27	0.29	0.27	0.27	0.27	-	13,500
Nov 3, 2025	0.27	0.27	0.27	0.27	0.27	-	12,200
Oct 31, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	40,000
Oct 29, 2025	0.28	0.28	0.28	0.28	0.28	-8.33%	10,000
Oct 21, 2025	0.28	0.30	0.28	0.30	0.30	7.14%	21,000
Oct 16, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	20,500
Oct 14, 2025	0.27	0.27	0.27	0.27	0.27	-	2,500
Oct 8, 2025	0.27	0.27	0.27	0.27	0.27	-	13,600
Oct 7, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	8,000
Oct 6, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	9,200
Oct 2, 2025	0.28	0.28	0.28	0.28	0.28	-	10,000
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	5,000
Sep 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	14,900
Sep 25, 2025	0.29	0.29	0.28	0.29	0.29	-8.06%	45,000
Sep 19, 2025	0.28	0.31	0.28	0.31	0.31	3.33%	2,600