Skip to main content
Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.540
-0.040 (-6.90%)
At close: Mar 9, 2026

KLSE:CORAZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.540.550.520.540.54-6.90%3,674,200
Mar 6, 20260.570.590.560.580.581.75%3,407,900
Mar 5, 20260.590.590.570.570.57-877,900
Mar 4, 20260.600.610.560.570.57-5.00%3,833,600
Mar 3, 20260.610.650.590.600.60-8,107,000
Mar 2, 20260.580.630.580.600.60-1.64%3,933,100
Feb 27, 20260.600.610.590.610.611.67%1,110,600
Feb 26, 20260.630.630.600.600.60-3.23%1,158,400
Feb 25, 20260.630.640.610.620.621.64%6,988,900
Feb 24, 20260.600.610.580.610.613.39%1,548,500
Feb 23, 20260.570.590.570.590.593.51%1,039,100
Feb 20, 20260.570.570.560.570.571.79%247,400
Feb 19, 20260.560.580.560.560.560.90%652,300
Feb 16, 20260.560.570.560.560.56-1.77%239,700
Feb 13, 20260.560.570.550.570.57-330,400
Feb 12, 20260.580.580.570.570.57-0.88%470,200
Feb 11, 20260.570.580.570.570.57-781,600
Feb 10, 20260.580.580.560.570.57-801,000
Feb 9, 20260.550.590.550.570.575.56%2,296,100
Feb 6, 20260.530.550.520.540.54-1,288,900
Feb 5, 20260.560.560.530.540.54-3.57%1,660,100
Feb 4, 20260.560.570.550.560.562.75%2,918,700
Feb 3, 20260.550.560.530.550.55-3,301,100
Jan 30, 20260.540.560.530.550.551.87%3,206,800
Jan 29, 20260.560.570.540.540.54-4.46%4,241,100
Jan 28, 20260.590.600.550.560.56-5.88%6,067,400
Jan 27, 20260.620.620.600.600.60-2.46%2,189,500
Jan 26, 20260.660.660.600.610.61-7.58%6,364,000
Jan 23, 20260.680.690.650.660.66-2.22%6,557,200
Jan 22, 20260.660.680.660.680.683.05%2,904,900
Jan 21, 20260.650.670.640.660.66-1,720,900
Jan 20, 20260.650.660.650.660.66-1,586,200
Jan 19, 20260.670.670.650.660.66-2.24%2,228,100
Jan 16, 20260.670.680.660.670.67-2,689,300
Jan 15, 20260.670.670.640.670.67-5,506,300
Jan 14, 20260.650.670.640.670.673.88%3,590,500
Jan 13, 20260.660.660.640.650.65-1.53%2,635,000
Jan 12, 20260.650.670.640.660.660.77%3,573,400
Jan 9, 20260.610.670.590.650.656.56%10,758,100
Jan 8, 20260.560.610.560.610.618.93%5,130,600
Jan 7, 20260.570.570.560.560.56-0.88%1,262,500
Jan 6, 20260.560.580.560.570.570.89%1,711,400
Jan 5, 20260.540.570.540.560.563.70%1,201,500
Jan 2, 20260.540.550.530.540.54-356,700
Dec 31, 20250.550.560.520.540.54-1.82%1,108,600
Dec 30, 20250.570.570.550.550.55-3.51%523,100
Dec 29, 20250.570.580.560.570.57-0.87%563,300
Dec 26, 20250.580.580.570.580.580.88%294,800
Dec 24, 20250.590.590.570.570.57-2.56%1,105,600
Dec 23, 20250.570.590.570.590.592.63%1,988,600
Dec 22, 20250.570.580.560.570.570.88%1,194,900
Dec 19, 20250.560.570.550.570.570.89%1,033,900
Dec 18, 20250.550.570.540.560.561.82%623,800
Dec 17, 20250.530.550.530.550.554.76%937,300
Dec 16, 20250.540.540.520.530.53-2.78%821,100
Dec 15, 20250.540.550.540.540.54-1.82%487,800
Dec 12, 20250.540.560.540.550.551.85%848,900
Dec 11, 20250.560.560.530.540.54-1.82%698,700
Dec 10, 20250.560.560.550.550.55-0.90%427,700
Dec 9, 20250.550.560.540.560.56-1,310,300
Dec 8, 20250.580.590.560.560.56-2.63%1,992,000
Dec 5, 20250.530.580.520.570.578.57%4,124,500
Dec 4, 20250.490.530.470.530.538.25%6,821,300
Dec 3, 20250.470.490.460.490.493.19%1,950,900
Dec 2, 20250.460.470.450.470.472.17%1,516,300
Dec 1, 20250.500.500.460.460.46-7.07%2,983,900
Nov 28, 20250.510.510.490.500.50-1.98%1,098,700
Nov 27, 20250.510.520.500.510.51-0.98%2,103,600
Nov 26, 20250.550.550.490.510.51-3.77%3,958,400
Nov 25, 20250.530.530.530.530.530.95%403,400
Nov 24, 20250.530.530.520.530.53-0.94%551,400
Nov 21, 20250.530.530.520.530.53-0.93%936,500
Nov 20, 20250.530.550.530.540.543.88%1,444,400
Nov 19, 20250.520.530.510.520.52-0.96%932,500
Nov 18, 20250.540.540.520.520.52-4.59%3,193,100
Nov 17, 20250.560.570.540.550.55-2.68%1,238,900
Nov 14, 20250.570.570.560.560.56-2.61%2,185,500
Nov 13, 20250.580.580.570.580.580.88%1,080,100
Nov 12, 20250.600.600.570.570.57-4.20%1,530,300
Nov 11, 20250.600.610.590.600.60-0.83%772,300
Nov 10, 20250.580.600.580.600.603.45%1,607,500
Nov 7, 20250.580.590.580.580.58-0.85%657,500
Nov 6, 20250.590.600.580.590.59-1,003,900
Nov 5, 20250.570.600.570.590.591.74%1,419,600
Nov 4, 20250.590.600.580.580.58-4.17%1,728,300
Nov 3, 20250.620.640.590.600.60-2.44%4,526,300
Oct 31, 20250.590.620.590.620.625.13%2,677,900
Oct 30, 20250.610.610.590.590.59-2.50%1,607,100
Oct 29, 20250.590.610.580.600.602.56%1,581,800
Oct 28, 20250.610.610.590.590.59-3.31%1,115,300
Oct 27, 20250.620.630.600.610.61-0.82%1,960,200
Oct 24, 20250.590.620.590.610.616.09%4,272,300
Oct 23, 20250.570.590.570.580.580.88%792,300
Oct 22, 20250.560.570.550.570.571.79%819,100
Oct 21, 20250.580.580.560.560.560.90%1,047,700
Oct 17, 20250.590.590.560.560.56-5.13%2,577,600
Oct 16, 20250.550.590.550.590.596.36%3,069,100
Oct 15, 20250.540.560.540.550.553.77%1,173,100
Oct 14, 20250.580.580.530.530.53-7.83%4,249,500
Oct 13, 20250.570.590.550.580.58-2.54%2,502,100