Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia · Delayed Price · Currency is MYR 1.160
-0.030 (-2.52%)
At close: Aug 28, 2026
KLSE:CORAZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | - | 1,573,600 |
| Aug 17, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 2,009,300 |
| Aug 14, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 2,654,200 |
| Aug 13, 2026 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 5,768,000 |
| Aug 12, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | - | 3,228,900 |
| Aug 11, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 3,686,700 |
| Aug 10, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | - | 3,530,900 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 2,016,500 |
| Aug 6, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 2,536,000 |
| Aug 5, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 5,523,900 |
| Aug 4, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,987,700 |
| Aug 3, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 2,434,500 |
| Jul 31, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 4.59% | 5,289,800 |
| Jul 30, 2026 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | 4,577,700 |
| Jul 29, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | - | 2,135,300 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -3.64% | 5,085,400 |
| Jul 27, 2026 | 1.10 | 1.15 | 1.08 | 1.10 | 1.10 | 0.92% | 5,604,900 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 1,798,600 |
| Jul 23, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 2,211,500 |
| Jul 22, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 5,061,800 |
| Jul 21, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.87% | 3,836,900 |
| Jul 20, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 3,682,100 |
| Jul 17, 2026 | 1.09 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 3,151,500 |
| Jul 16, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 1,997,900 |
| Jul 15, 2026 | 1.02 | 1.14 | 1.02 | 1.13 | 1.13 | 13.00% | 8,919,100 |
| Jul 14, 2026 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 4.71% | 5,424,500 |
| Jul 13, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.06% | 4,489,200 |
| Jul 10, 2026 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.57% | 3,098,000 |
| Jul 9, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 2.62% | 3,187,000 |
| Jul 8, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -0.52% | 1,604,800 |
| Jul 7, 2026 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | - | 3,187,700 |
| Jul 6, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 3,147,000 |
| Jul 3, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.52% | 2,233,900 |
| Jul 2, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -2.48% | 2,686,900 |
| Jul 1, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 2.02% | 3,355,500 |
| Jun 30, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.51% | 3,117,200 |
| Jun 29, 2026 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 2.07% | 4,144,400 |
| Jun 26, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -5.39% | 3,051,900 |
| Jun 25, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 3.03% | 2,657,100 |
| Jun 24, 2026 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 3.66% | 4,706,000 |
| Jun 23, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -7.28% | 4,279,600 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 2,365,700 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 3,070,600 |