Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.5950
+0.0150 (2.59%)
At close: Sep 3, 2025

KLSE:CORAZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.570.590.550.580.582.65%3,476,800
Aug 29, 20250.590.590.570.570.57-3.42%1,297,400
Aug 28, 20250.580.600.580.590.59-3,498,100
Aug 27, 20250.580.590.570.590.591.74%4,787,700
Aug 26, 20250.560.580.550.580.582.68%6,482,000
Aug 25, 20250.550.570.550.560.563.70%5,456,100
Aug 22, 20250.570.580.540.540.54-1.82%7,329,400
Aug 21, 20250.540.560.540.550.550.92%2,317,700
Aug 20, 20250.560.560.540.550.55-1.80%1,755,400
Aug 19, 20250.550.560.540.560.560.91%1,426,800
Aug 18, 20250.560.560.540.550.55-3,446,800
Aug 15, 20250.540.560.530.550.551.85%2,664,600
Aug 14, 20250.540.550.530.540.54-3,612,900
Aug 13, 20250.510.540.510.540.546.93%5,530,000
Aug 12, 20250.510.520.510.510.51-1.94%713,200
Aug 11, 20250.510.520.510.520.520.98%722,500
Aug 8, 20250.520.530.510.510.51-0.97%424,600
Aug 7, 20250.500.530.500.520.520.98%1,964,700
Aug 6, 20250.530.530.500.510.51-3.77%950,800
Aug 5, 20250.530.540.520.530.53-1,092,200
Aug 4, 20250.530.530.520.530.53-1,040,100
Aug 1, 20250.530.540.520.530.530.95%2,773,800
Jul 31, 20250.510.530.500.530.533.96%4,225,000
Jul 30, 20250.470.510.470.510.516.32%3,426,400
Jul 29, 20250.480.480.470.480.48-795,800
Jul 28, 20250.490.490.480.480.48-2.06%1,529,200
Jul 25, 20250.480.490.480.490.491.04%1,158,800
Jul 24, 20250.490.500.470.480.48-1,305,900
Jul 23, 20250.480.490.480.480.482.13%931,000
Jul 22, 20250.490.490.470.470.47-4.08%1,536,400
Jul 21, 20250.490.500.480.490.491.03%700,000
Jul 18, 20250.490.500.490.490.49-3.00%1,649,700
Jul 17, 20250.480.510.480.500.504.17%1,116,900
Jul 16, 20250.490.510.480.480.48-3.03%1,780,200
Jul 15, 20250.500.510.490.500.50-1.00%1,562,700
Jul 14, 20250.490.510.490.500.502.04%1,265,000
Jul 11, 20250.490.510.490.490.49-3,234,500
Jul 10, 20250.490.490.480.490.491.03%1,323,700
Jul 9, 20250.470.490.470.490.492.11%427,500
Jul 8, 20250.450.480.450.480.481.06%1,211,600
Jul 7, 20250.480.480.470.470.47-5.05%2,828,400
Jul 4, 20250.490.500.480.500.501.02%2,919,400
Jul 3, 20250.470.500.470.490.494.26%4,604,700
Jul 2, 20250.460.480.460.470.472.17%1,058,500
Jul 1, 20250.470.470.460.460.46-1.08%366,800
Jun 30, 20250.470.470.460.470.471.09%1,691,200
Jun 26, 20250.460.470.450.460.461.10%1,651,500
Jun 25, 20250.450.460.450.460.461.11%3,091,100
Jun 24, 20250.440.460.440.450.455.88%2,893,100
Jun 23, 20250.420.430.410.430.43-878,900