Coraza Integrated Technology Berhad (KLSE:CORAZA)
0.5950
+0.0150 (2.59%)
At close: Sep 3, 2025
KLSE:CORAZA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 2, 2025 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 2.65% | 3,476,800 |
Aug 29, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.42% | 1,297,400 |
Aug 28, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 3,498,100 |
Aug 27, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.74% | 4,787,700 |
Aug 26, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 2.68% | 6,482,000 |
Aug 25, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 3.70% | 5,456,100 |
Aug 22, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 7,329,400 |
Aug 21, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 0.92% | 2,317,700 |
Aug 20, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -1.80% | 1,755,400 |
Aug 19, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 0.91% | 1,426,800 |
Aug 18, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | - | 3,446,800 |
Aug 15, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.85% | 2,664,600 |
Aug 14, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 3,612,900 |
Aug 13, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | 6.93% | 5,530,000 |
Aug 12, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.94% | 713,200 |
Aug 11, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.98% | 722,500 |
Aug 8, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -0.97% | 424,600 |
Aug 7, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 0.98% | 1,964,700 |
Aug 6, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -3.77% | 950,800 |
Aug 5, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | - | 1,092,200 |
Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 1,040,100 |
Aug 1, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.95% | 2,773,800 |
Jul 31, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.96% | 4,225,000 |
Jul 30, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 6.32% | 3,426,400 |
Jul 29, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 795,800 |
Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 1,529,200 |
Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,158,800 |
Jul 24, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,305,900 |
Jul 23, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 2.13% | 931,000 |
Jul 22, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 1,536,400 |
Jul 21, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 700,000 |
Jul 18, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -3.00% | 1,649,700 |
Jul 17, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 1,116,900 |
Jul 16, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -3.03% | 1,780,200 |
Jul 15, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,562,700 |
Jul 14, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 1,265,000 |
Jul 11, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | - | 3,234,500 |
Jul 10, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 1,323,700 |
Jul 9, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 427,500 |
Jul 8, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.06% | 1,211,600 |
Jul 7, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -5.05% | 2,828,400 |
Jul 4, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 1.02% | 2,919,400 |
Jul 3, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 4,604,700 |
Jul 2, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 1,058,500 |
Jul 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 366,800 |
Jun 30, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 1,691,200 |
Jun 26, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 1,651,500 |
Jun 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 3,091,100 |
Jun 24, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 5.88% | 2,893,100 |
Jun 23, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 878,900 |