KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.62	0.63	0.61	0.61	0.61	-3.94%	1,459,200
Mar 18, 2026	0.60	0.64	0.60	0.64	0.64	5.83%	4,492,300
Mar 17, 2026	0.59	0.61	0.59	0.60	0.60	2.56%	1,663,900
Mar 16, 2026	0.59	0.60	0.59	0.59	0.59	-	1,054,500
Mar 13, 2026	0.59	0.60	0.58	0.59	0.59	-1.68%	1,209,900
Mar 12, 2026	0.59	0.60	0.57	0.60	0.60	-0.83%	1,642,400
Mar 11, 2026	0.62	0.62	0.59	0.60	0.60	-0.83%	1,453,800
Mar 10, 2026	0.56	0.64	0.56	0.61	0.61	12.04%	4,949,700
Mar 9, 2026	0.54	0.55	0.52	0.54	0.54	-6.90%	3,674,200
Mar 6, 2026	0.57	0.59	0.56	0.58	0.58	1.75%	3,407,900
Mar 5, 2026	0.59	0.59	0.57	0.57	0.57	-	877,900
Mar 4, 2026	0.60	0.61	0.56	0.57	0.57	-5.00%	3,833,600
Mar 3, 2026	0.61	0.65	0.59	0.60	0.60	-	8,107,000
Mar 2, 2026	0.58	0.63	0.58	0.60	0.60	-1.64%	3,933,100
Feb 27, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	1,110,600
Feb 26, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	1,158,400
Feb 25, 2026	0.63	0.64	0.61	0.62	0.62	1.64%	6,988,900
Feb 24, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	1,548,500
Feb 23, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	1,039,100
Feb 20, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	247,400
Feb 19, 2026	0.56	0.58	0.56	0.56	0.56	0.90%	652,300
Feb 16, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	239,700
Feb 13, 2026	0.56	0.57	0.55	0.57	0.57	-	330,400
Feb 12, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	470,200
Feb 11, 2026	0.57	0.58	0.57	0.57	0.57	-	781,600
Feb 10, 2026	0.58	0.58	0.56	0.57	0.57	-	801,000
Feb 9, 2026	0.55	0.59	0.55	0.57	0.57	5.56%	2,296,100
Feb 6, 2026	0.53	0.55	0.52	0.54	0.54	-	1,288,900
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