Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia · Delayed Price · Currency is MYR 0.6050
-0.0250 (-3.97%)
At close: Sep 26, 2025
KLSE:CORAZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.97% | 2,227,900 |
| Sep 25, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 650,300 |
| Sep 24, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -0.79% | 1,217,400 |
| Sep 23, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 4,141,700 |
| Sep 22, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.82% | 1,379,600 |
| Sep 19, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.81% | 1,990,600 |
| Sep 18, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 0.82% | 988,400 |
| Sep 17, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 846,300 |
| Sep 12, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 3,285,300 |
| Sep 11, 2025 | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | 5.22% | 4,693,000 |
| Sep 10, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 712,500 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -3.33% | 2,571,900 |
| Sep 8, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 0.84% | 2,454,100 |
| Sep 4, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 2,527,900 |
| Sep 3, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 2.59% | 3,873,300 |
| 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 |