KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	1,660,100
Feb 4, 2026	0.56	0.57	0.55	0.56	0.56	2.75%	2,918,700
Feb 3, 2026	0.55	0.56	0.53	0.55	0.55	-	3,301,100
Jan 30, 2026	0.54	0.56	0.53	0.55	0.55	1.87%	3,206,800
Jan 29, 2026	0.56	0.57	0.54	0.54	0.54	-4.46%	4,241,100
Jan 28, 2026	0.59	0.60	0.55	0.56	0.56	-5.88%	6,067,400
Jan 27, 2026	0.62	0.62	0.60	0.60	0.60	-2.46%	2,189,500
Jan 26, 2026	0.66	0.66	0.60	0.61	0.61	-7.58%	6,364,000
Jan 23, 2026	0.68	0.69	0.65	0.66	0.66	-2.22%	6,557,200
Jan 22, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	2,904,900
Jan 21, 2026	0.65	0.67	0.64	0.66	0.66	-	1,720,900
Jan 20, 2026	0.65	0.66	0.65	0.66	0.66	-	1,586,200
Jan 19, 2026	0.67	0.67	0.65	0.66	0.66	-2.24%	2,228,100
Jan 16, 2026	0.67	0.68	0.66	0.67	0.67	-	2,689,300
Jan 15, 2026	0.67	0.67	0.64	0.67	0.67	-	5,506,300
Jan 14, 2026	0.65	0.67	0.64	0.67	0.67	3.88%	3,590,500
Jan 13, 2026	0.66	0.66	0.64	0.65	0.65	-1.53%	2,635,000
Jan 12, 2026	0.65	0.67	0.64	0.66	0.66	0.77%	3,573,400
Jan 9, 2026	0.61	0.67	0.59	0.65	0.65	6.56%	10,758,100
Jan 8, 2026	0.56	0.61	0.56	0.61	0.61	8.93%	5,130,600
Jan 7, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	1,262,500
Jan 6, 2026	0.56	0.58	0.56	0.57	0.57	0.89%	1,711,400
Jan 5, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	1,201,500
Jan 2, 2026	0.54	0.55	0.53	0.54	0.54	-	356,700
Dec 31, 2025	0.55	0.56	0.52	0.54	0.54	-1.82%	1,108,600
Dec 30, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	523,100
Dec 29, 2025	0.57	0.58	0.56	0.57	0.57	-0.87%	563,300
Dec 26, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	294,800
Dec 24, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	1,105,600
Dec 23, 2025	0.57	0.59	0.57	0.59	0.59	2.63%	1,988,600
Dec 22, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	1,194,900
Dec 19, 2025	0.56	0.57	0.55	0.57	0.57	0.89%	1,033,900
Dec 18, 2025	0.55	0.57	0.54	0.56	0.56	1.82%	623,800
Dec 17, 2025	0.53	0.55	0.53	0.55	0.55	4.76%	937,300
Dec 16, 2025	0.54	0.54	0.52	0.53	0.53	-2.78%	821,100
Dec 15, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	487,800
Dec 12, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	848,900
Dec 11, 2025	0.56	0.56	0.53	0.54	0.54	-1.82%	698,700
Dec 10, 2025	0.56	0.56	0.55	0.55	0.55	-0.90%	427,700
Dec 9, 2025	0.55	0.56	0.54	0.56	0.56	-	1,310,300
Dec 8, 2025	0.58	0.59	0.56	0.56	0.56	-2.63%	1,992,000
Dec 5, 2025	0.53	0.58	0.52	0.57	0.57	8.57%	4,124,500
Dec 4, 2025	0.49	0.53	0.47	0.53	0.53	8.25%	6,821,300
Dec 3, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	1,950,900
Dec 2, 2025	0.46	0.47	0.45	0.47	0.47	2.17%	1,516,300
Dec 1, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	2,983,900
Nov 28, 2025	0.51	0.51	0.49	0.50	0.50	-1.98%	1,098,700
Nov 27, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	2,103,600
Nov 26, 2025	0.55	0.55	0.49	0.51	0.51	-3.77%	3,958,400
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	403,400