Skip to main content
Camaroe Berhad (KLSE:CAMAROE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Apr 30, 2026

Camaroe Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.080.080.080.080.08-3,200
Apr 29, 20260.080.080.080.080.08-665,700
Apr 28, 20260.080.080.080.080.08-637,000
Apr 27, 20260.080.080.080.080.08-3,900
Apr 24, 20260.080.080.080.080.08-3,800
Apr 23, 20260.080.080.080.080.08-4,500
Apr 22, 20260.080.090.080.080.08-3,200
Apr 21, 20260.080.080.080.080.08-123,000
Apr 20, 20260.080.080.080.080.08-6.25%43,000
Apr 17, 20260.070.080.070.080.086.67%23,000
Apr 16, 20260.080.080.080.080.08-6.25%30,100
Apr 15, 20260.080.080.080.080.08-5.88%101,100
Apr 14, 20260.080.090.080.090.09-541,900
Apr 13, 20260.080.090.080.090.096.25%28,400
Apr 10, 20260.080.090.080.080.08-113,500
Apr 9, 20260.090.090.080.080.08-30,200
Apr 8, 20260.070.080.070.080.0814.29%92,400
Apr 7, 20260.070.070.070.070.07-26,300
Apr 6, 20260.070.070.070.070.07-81,500
Apr 3, 20260.070.070.070.070.07-6.67%30,000
Apr 2, 20260.080.080.080.080.08-4,100
Apr 1, 20260.080.080.080.080.08-6.25%330,100
Mar 31, 20260.080.080.080.080.08-45,500
Mar 30, 20260.080.080.080.080.08-9,500
Mar 27, 20260.080.080.080.080.08-12,100
Mar 26, 20260.080.080.080.080.08-25,500
Mar 25, 20260.080.080.080.080.08-34,200
Mar 24, 20260.090.090.080.080.08-5.88%73,800
Mar 19, 20260.090.090.090.090.09-5.56%474,500
Mar 18, 20260.090.090.090.090.095.88%44,000
Mar 17, 20260.090.090.090.090.09-3,200
Mar 16, 20260.090.090.090.090.09-5.56%18,100
Mar 13, 20260.090.090.090.090.09-230,600
Mar 12, 20260.090.090.090.090.095.88%95,000
Mar 11, 20260.090.090.090.090.09-5.56%159,600
Mar 10, 20260.090.090.090.090.095.88%227,000
Mar 9, 20260.090.090.090.090.09-5.56%696,800
Mar 6, 20260.090.090.090.090.09-218,600
Mar 5, 20260.100.100.090.090.09-5.26%662,000
Mar 4, 20260.090.110.090.100.105.56%247,200
Mar 3, 20260.090.100.090.090.09-10.00%441,100
Mar 2, 20260.100.100.090.100.10-955,100
Feb 27, 20260.100.100.100.100.10-86,400
Feb 26, 20260.100.110.100.100.10-241,700
Feb 25, 20260.100.100.100.100.10-2,300
Feb 24, 20260.100.110.100.100.10-219,500
Feb 23, 20260.110.110.100.100.10-4.76%33,100
Feb 13, 20260.110.110.110.110.11-2,200
Feb 12, 20260.100.110.100.110.115.00%20,800
Feb 11, 20260.110.110.100.100.10-4.76%303,500
Feb 10, 20260.110.110.110.110.11-4.55%59,300
Feb 9, 20260.110.110.110.110.114.76%100,000
Feb 6, 20260.100.110.100.110.115.00%306,900
Feb 5, 20260.110.110.100.100.10-4.76%251,900
Feb 4, 20260.110.110.110.110.11-89,400
Feb 3, 20260.110.110.110.110.11-352,600
Jan 30, 20260.110.110.110.110.11-4.55%9,300
Jan 29, 20260.110.110.110.110.114.76%143,000
Jan 28, 20260.110.110.110.110.11-4.55%161,400
Jan 27, 20260.110.120.110.110.11-357,200
Jan 26, 20260.120.120.110.110.11-4.35%519,600
Jan 23, 20260.120.120.120.120.12-1,100
Jan 22, 20260.120.120.120.120.124.55%14,000
Jan 21, 20260.110.110.110.110.11-4.35%24,600
Jan 20, 20260.120.130.120.120.12-40,200
Jan 19, 20260.110.130.110.120.124.55%308,900
Jan 16, 20260.120.120.110.110.11-8.33%250,500
Jan 15, 20260.120.120.120.120.12-86,500
Jan 14, 20260.120.120.120.120.12-106,800
Jan 13, 20260.120.120.110.120.12-393,100
Jan 12, 20260.110.120.110.120.1214.29%1,391,700
Jan 9, 20260.110.110.110.110.11-4.55%144,000
Jan 8, 20260.110.110.110.110.11-465,300
Jan 7, 20260.110.120.110.110.11-109,000
Jan 6, 20260.110.110.110.110.114.76%19,800
Jan 5, 20260.120.120.110.110.11-8.70%196,300
Jan 2, 20260.120.120.110.120.124.55%175,800
Dec 31, 20250.110.110.110.110.114.76%220,000
Dec 30, 20250.110.110.110.110.11-50,100
Dec 29, 20250.110.110.100.110.11-4.55%121,900
Dec 26, 20250.110.110.100.110.11-284,300
Dec 24, 20250.110.110.110.110.114.76%122,400
Dec 23, 20250.110.110.100.110.11-359,300
Dec 22, 20250.110.110.110.110.11-312,100
Dec 19, 20250.120.120.110.110.11-4.55%156,700
Dec 18, 20250.110.110.110.110.11-615,100
Dec 17, 20250.120.120.110.110.11-8.33%55,900
Dec 16, 20250.120.120.110.120.124.35%151,300
Dec 15, 20250.110.120.110.120.12-59,200
Dec 12, 20250.120.120.120.120.12-23,900
Dec 11, 20250.120.120.110.120.12-211,000
Dec 10, 20250.120.120.120.120.12-4.17%45,800
Dec 9, 20250.120.120.110.120.12-36,800
Dec 8, 20250.120.120.120.120.12-4.00%50,300
Dec 5, 20250.120.130.120.130.134.17%10,000
Dec 4, 20250.120.120.120.120.12-74,700
Dec 3, 20250.120.120.120.120.12-354,700
Dec 2, 20250.120.130.120.120.12-271,300
Dec 1, 20250.120.120.120.120.12-165,500
Nov 28, 20250.120.130.110.120.12-365,900