Coraza Integrated Technology Bhd(MY:0240)
1.23+0.05 (+4.24%)
MY:0240
Coraza Integrated Technology Bhd historical prices
1.23
At close:+0.05 (+4.24%)
Coraza Integrated Technology Bhd (0240) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | +4.24% | 1,614,100 | 0.63 |
| Nov 10, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | +0.85% | 2,336,700 | 0.89 |
| Nov 09, 2026 | 1.17 | 1.18 | 1.02 | 1.17 | 1.17 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.08 | 1.18 | 1.02 | 1.17 | 1.17 | -1.68% | 4,874,900 | 1.84 |
| Nov 05, 2026 | 1.28 | 1.31 | 1.18 | 1.19 | 1.19 | -7.75% | 4,812,100 | 1.83 |
| Nov 04, 2026 | 1.23 | 1.30 | 1.20 | 1.29 | 1.29 | +6.61% | 3,278,500 | 1.25 |
| Nov 03, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 2,810,800 | 1.08 |
| Nov 02, 2026 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 2,327,500 | 0.87 |
| Oct 30, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -4.48% | 1,940,500 | 0.72 |
| Oct 29, 2026 | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,431,900 | 0.53 |
| Oct 28, 2026 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.00% | 2,365,000 | 0.86 |
| Oct 27, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | +4.65% | 3,338,300 | 1.20 |
| Oct 26, 2026 | 1.27 | 1.30 | 1.23 | 1.29 | 1.29 | +1.57% | 1,830,400 | 0.66 |
| Oct 23, 2026 | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | +1.60% | 2,396,400 | 0.85 |
| Oct 22, 2026 | 1.33 | 1.36 | 1.25 | 1.25 | 1.25 | -5.23% | 2,857,700 | 1.00 |
| Oct 21, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +4.68% | 1,685,900 | 0.59 |
| Oct 20, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -4.47% | 2,727,900 | 0.95 |
| Oct 19, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | -0.83% | 3,249,100 | 1.12 |
| Oct 16, 2026 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | +6.40% | 2,970,100 | 1.02 |
| Oct 15, 2026 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | -6.02% | 3,339,500 | 1.15 |
| Oct 14, 2026 | 1.30 | 1.35 | 1.24 | 1.33 | 1.33 | +2.31% | 2,126,000 | 0.73 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.25 | 1.30 | 1.30 | -3.70% | 2,144,800 | 0.73 |
| Oct 12, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 781,800 | 0.26 |
| Oct 09, 2026 | 1.39 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 1,284,400 | 0.41 |
| Oct 08, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -0.70% | 1,878,900 | 0.59 |
| Oct 07, 2026 | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | +0.70% | 3,159,000 | 1.00 |
| Oct 06, 2026 | 1.36 | 1.45 | 1.31 | 1.42 | 1.42 | +4.41% | 4,035,400 | 1.28 |
| Oct 05, 2026 | 1.22 | 1.38 | 1.21 | 1.36 | 1.36 | +15.25% | 7,538,800 | 2.47 |
| Oct 02, 2026 | 1.08 | 1.21 | 1.08 | 1.18 | 1.18 | +9.26% | 4,291,800 | 1.42 |
| Oct 01, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +1.89% | 1,809,900 | 0.59 |
| Sep 30, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 1,395,300 | 0.46 |
| Sep 29, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | +1.90% | 902,900 | 0.29 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.67% | 1,817,800 | 0.58 |
| Sep 25, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 1,561,100 | 0.50 |
| Sep 24, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | 0.00% | 1,115,700 | 0.35 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | +0.91% | 942,100 | 0.29 |
| Sep 22, 2026 | 1.11 | 1.13 | 1.07 | 1.10 | 1.10 | 0.00% | 2,213,500 | 0.68 |
| Sep 21, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | +0.92% | 2,710,500 | 0.83 |
| Sep 18, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | +4.81% | 1,748,700 | 0.53 |
| Sep 17, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +1.96% | 1,864,400 | 0.56 |
| Sep 16, 2026 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 3,765,300 | 1.11 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -2.78% | 3,968,100 | 1.19 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 4,409,200 | 1.34 |
| Sep 10, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 2,772,100 | 0.83 |
| Sep 09, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 0.00% | 4,200,700 | 1.27 |
| Sep 08, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 5,184,700 | 1.56 |
| Sep 07, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.00% | 5,262,500 | 1.60 |
| Sep 04, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 1,777,000 | 0.54 |
| Sep 03, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,692,000 | 0.50 |
