CAM Resources Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	5,000
Jun 12, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	21,100
Jun 11, 2026	0.25	0.28	0.25	0.28	0.28	-1.79%	14,600
Jun 5, 2026	0.29	0.29	0.28	0.28	0.28	3.70%	44,000
Jun 4, 2026	0.26	0.28	0.26	0.27	0.27	12.50%	247,200
Jun 3, 2026	0.28	0.31	0.24	0.24	0.24	-14.29%	850,200
May 28, 2026	0.28	0.28	0.28	0.28	0.28	-	60,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	10,700
May 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	31,400
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	89,000
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	30,000
May 14, 2026	0.29	0.30	0.28	0.30	0.30	3.51%	300,200
May 13, 2026	0.29	0.29	0.29	0.29	0.29	-6.56%	21,300
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	10,000
May 4, 2026	0.30	0.31	0.30	0.31	0.31	-	7,100
Apr 29, 2026	0.28	0.31	0.28	0.31	0.31	-	17,700
Apr 27, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-	3,000
Apr 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	162,800
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000
Apr 16, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	80,000
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	20,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	67,900
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	11,000
Apr 7, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	185,000
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