KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	1.02	1.07	1.00	1.06	1.06	2.91%	5,351,900
Jun 16, 2026	1.04	1.05	1.02	1.03	1.03	-	1,822,500
Jun 15, 2026	1.01	1.07	1.01	1.03	1.03	4.04%	5,865,600
Jun 12, 2026	1.03	1.03	0.98	0.99	0.99	-3.88%	3,138,800
Jun 11, 2026	0.92	1.03	0.90	1.03	1.03	10.75%	6,044,800
Jun 10, 2026	0.97	0.98	0.93	0.93	0.93	-5.10%	3,111,700
Jun 9, 2026	0.94	1.00	0.94	0.98	0.98	3.70%	3,282,600
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