Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia · Delayed Price · Currency is MYR 1.280
-0.060 (-4.48%)
At close: Oct 30, 2026
KLSE:CORAZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 1,940,500 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,431,900 |
| Oct 28, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | - | 2,365,000 |
| Oct 27, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 3,338,300 |
| Oct 26, 2026 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | 1.57% | 1,830,400 |
| Oct 23, 2026 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 2,396,400 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.25 | 1.25 | 1.25 | -5.30% | 2,857,700 |
| Oct 21, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 4.76% | 1,685,900 |
| Oct 20, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -4.55% | 2,727,900 |
| Oct 19, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -0.75% | 3,249,100 |
| Oct 16, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 6.40% | 2,970,100 |
| Oct 15, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -6.02% | 3,339,500 |
| Oct 14, 2026 | 1.30 | 1.35 | 1.24 | 1.33 | 1.33 | 2.31% | 2,126,000 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 2,144,800 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 781,800 |
| Oct 9, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 1,284,400 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 1,878,900 |
| Oct 7, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | 0.70% | 3,159,000 |
| Oct 6, 2026 | 1.36 | 1.45 | 1.31 | 1.42 | 1.42 | 4.41% | 4,035,400 |
| Oct 5, 2026 | 1.22 | 1.38 | 1.21 | 1.36 | 1.36 | 15.25% | 7,538,800 |
| Oct 2, 2026 | 1.08 | 1.21 | 1.08 | 1.18 | 1.18 | 9.26% | 4,291,800 |
| Oct 1, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 1,809,900 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 1,395,300 |
| Sep 29, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | 1.90% | 902,900 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 1,817,800 |
| Sep 25, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 1,561,100 |
| Sep 24, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 1,115,700 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 942,100 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | - | 2,213,500 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 2,710,500 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 1,748,700 |
| Sep 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 1,864,400 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 3,765,300 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 3,968,100 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 4,409,200 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 2,772,100 |
| Sep 9, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | - | 4,200,700 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 5,184,700 |
| Sep 7, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | - | 5,262,500 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 1,777,000 |
| Sep 3, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,692,000 |
| Sep 2, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | - | 2,037,900 |
| Sep 1, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 1,642,500 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 1,530,600 |
| Aug 27, 2026 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 6.25% | 4,017,100 |
| Aug 26, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 3,494,500 |
| Aug 24, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 3,619,100 |
| Aug 21, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -2.56% | 5,391,400 |
| Aug 20, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 2,959,400 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 1,901,200 |