KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.93	0.97	0.93	0.95	0.95	-3.57%	4,188,300
Jun 5, 2026	0.97	0.99	0.94	0.98	0.98	0.51%	3,621,800
Jun 4, 2026	0.98	1.00	0.96	0.98	0.98	-1.02%	2,676,700
Jun 3, 2026	1.01	1.03	0.98	0.99	0.99	-2.48%	2,421,600
May 29, 2026	0.97	1.05	0.97	1.01	1.01	4.66%	8,810,100
May 28, 2026	0.94	0.98	0.94	0.97	0.97	2.66%	3,873,200
May 26, 2026	0.91	0.97	0.90	0.94	0.94	3.30%	4,495,700
May 25, 2026	0.92	0.93	0.89	0.91	0.91	1.68%	5,631,500
May 22, 2026	0.89	0.92	0.88	0.90	0.90	1.70%	3,893,800
May 21, 2026	0.87	0.89	0.87	0.88	0.88	2.33%	4,962,000
May 20, 2026	0.85	0.88	0.83	0.86	0.86	0.58%	2,630,700
May 19, 2026	0.90	0.90	0.86	0.86	0.86	-4.47%	2,830,600
May 18, 2026	0.89	0.90	0.85	0.90	0.90	-1.10%	3,426,300
May 15, 2026	0.90	0.91	0.89	0.91	0.91	1.12%	4,483,000
May 14, 2026	0.91	0.94	0.89	0.90	0.90	-0.56%	3,425,600
May 13, 2026	0.89	0.91	0.88	0.90	0.90	1.12%	1,297,600
May 12, 2026	0.85	0.94	0.85	0.89	0.89	5.95%	10,979,100
May 11, 2026	0.86	0.86	0.84	0.84	0.84	-1.75%	3,301,400
May 8, 2026	0.86	0.87	0.84	0.86	0.86	-1.72%	1,228,200
May 7, 2026	0.88	0.89	0.85	0.87	0.87	-0.57%	2,017,200
May 6, 2026	0.81	0.88	0.80	0.88	0.88	10.06%	7,601,900
May 5, 2026	0.79	0.81	0.77	0.80	0.80	1.27%	2,536,800
May 4, 2026	0.80	0.82	0.79	0.79	0.79	-1.26%	2,297,200
Apr 30, 2026	0.83	0.83	0.78	0.80	0.80	-3.64%	2,868,900
Apr 29, 2026	0.82	0.83	0.82	0.83	0.83	-1.20%	1,724,100
Apr 28, 2026	0.84	0.84	0.81	0.84	0.84	0.60%	4,125,300
Apr 27, 2026	0.79	0.86	0.79	0.83	0.83	5.06%	10,455,100
Apr 24, 2026	0.78	0.82	0.78	0.79	0.79	1.28%	9,774,000
Apr 23, 2026	0.79	0.80	0.78	0.78	0.78	-0.64%	8,159,800
Apr 22, 2026	0.78	0.80	0.77	0.79	0.79	1.95%	5,713,800
Apr 21, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	4,584,300
Apr 20, 2026	0.75	0.80	0.75	0.78	0.78	1.96%	7,467,600
Apr 17, 2026	0.79	0.79	0.76	0.77	0.77	-1.29%	2,897,500
Apr 16, 2026	0.71	0.78	0.71	0.78	0.78	9.93%	14,722,400
Apr 15, 2026	0.69	0.72	0.68	0.71	0.71	3.68%	8,837,000
Apr 14, 2026	0.65	0.69	0.65	0.68	0.68	6.25%	8,281,600
Apr 13, 2026	0.63	0.64	0.62	0.64	0.64	-	1,780,500
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	3.23%	4,263,200
Apr 9, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	4,254,800
Apr 8, 2026	0.63	0.65	0.62	0.64	0.64	6.67%	8,064,400
Apr 7, 2026	0.63	0.63	0.59	0.60	0.60	-4.00%	4,956,600
Apr 6, 2026	0.63	0.63	0.61	0.63	0.63	-	2,096,600
Apr 3, 2026	0.61	0.63	0.61	0.63	0.63	4.17%	1,616,300
Apr 2, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	1,528,800
Apr 1, 2026	0.62	0.63	0.61	0.62	0.62	3.33%	2,193,100
Mar 31, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	1,864,800
Mar 30, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	1,325,900
Mar 27, 2026	0.62	0.64	0.61	0.62	0.62	-0.80%	813,600
Mar 26, 2026	0.65	0.65	0.63	0.63	0.63	-3.10%	2,131,000
Mar 25, 2026	0.62	0.65	0.62	0.65	0.65	5.74%	3,077,000