Skip to main content
Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.570
+0.045 (8.57%)
At close: Dec 5, 2025

KLSE:CORAZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.600.600.580.590.59-1.67%769,900
Oct 9, 20250.580.610.580.600.604.35%3,826,400
Oct 8, 20250.590.590.570.580.58-2.54%2,906,700
Oct 7, 20250.620.620.580.590.59-4.84%3,917,000
Oct 6, 20250.620.620.590.620.62-1,481,200
Oct 3, 20250.620.630.610.620.620.81%1,507,500
Oct 2, 20250.600.630.600.620.623.36%2,249,600
Oct 1, 20250.570.610.570.600.604.39%3,185,500
Sep 30, 20250.570.590.560.570.57-4,343,800
Sep 29, 20250.610.610.570.570.57-5.79%3,755,400
Sep 26, 20250.630.630.600.610.61-3.97%2,227,900
Sep 25, 20250.630.630.620.630.630.80%650,300
Sep 24, 20250.630.640.620.630.63-0.79%1,217,400
Sep 23, 20250.620.640.620.630.632.44%4,141,700
Sep 22, 20250.620.630.610.620.620.82%1,379,600
Sep 19, 20250.620.630.610.610.61-0.81%1,990,600
Sep 18, 20250.610.620.600.620.620.82%988,400
Sep 17, 20250.610.620.600.610.61-846,300
Sep 12, 20250.610.620.600.610.610.83%3,285,300
Sep 11, 20250.580.610.570.610.615.22%4,693,000
Sep 10, 20250.580.590.570.580.58-0.86%712,500
Sep 9, 20250.600.600.560.580.58-3.33%2,571,900
Sep 8, 20250.580.610.580.600.600.84%2,454,100
Sep 4, 20250.600.600.590.600.60-2,527,900
Sep 3, 20250.580.600.570.600.602.59%3,873,300
Sep 2, 20250.570.590.550.580.582.65%3,476,800
Aug 29, 20250.590.590.570.570.57-3.42%1,297,400
Aug 28, 20250.580.600.580.590.59-3,498,100
Aug 27, 20250.580.590.570.590.591.74%4,787,700
Aug 26, 20250.560.580.550.580.582.68%6,482,000
Aug 25, 20250.550.570.550.560.563.70%5,456,100
Aug 22, 20250.570.580.540.540.54-1.82%7,329,400
Aug 21, 20250.540.560.540.550.550.92%2,317,700
Aug 20, 20250.560.560.540.550.55-1.80%1,755,400
Aug 19, 20250.550.560.540.560.560.91%1,426,800
Aug 18, 20250.560.560.540.550.55-3,446,800
Aug 15, 20250.540.560.530.550.551.85%2,664,600
Aug 14, 20250.540.550.530.540.54-3,612,900
Aug 13, 20250.510.540.510.540.546.93%5,530,000
Aug 12, 20250.510.520.510.510.51-1.94%713,200
Aug 11, 20250.510.520.510.520.520.98%722,500
Aug 8, 20250.520.530.510.510.51-0.97%424,600
Aug 7, 20250.500.530.500.520.520.98%1,964,700
Aug 6, 20250.530.530.500.510.51-3.77%950,800
Aug 5, 20250.530.540.520.530.53-1,092,200
Aug 4, 20250.530.530.520.530.53-1,040,100
Aug 1, 20250.530.540.520.530.530.95%2,773,800
Jul 31, 20250.510.530.500.530.533.96%4,225,000
Jul 30, 20250.470.510.470.510.516.32%3,426,400
Jul 29, 20250.480.480.470.480.48-795,800
Jul 28, 20250.490.490.480.480.48-2.06%1,529,200
Jul 25, 20250.480.490.480.490.491.04%1,158,800
Jul 24, 20250.490.500.470.480.48-1,305,900
Jul 23, 20250.480.490.480.480.482.13%931,000
Jul 22, 20250.490.490.470.470.47-4.08%1,536,400
Jul 21, 20250.490.500.480.490.491.03%700,000
Jul 18, 20250.490.500.490.490.49-3.00%1,649,700
Jul 17, 20250.480.510.480.500.504.17%1,116,900
Jul 16, 20250.490.510.480.480.48-3.03%1,780,200
Jul 15, 20250.500.510.490.500.50-1.00%1,562,700
Jul 14, 20250.490.510.490.500.502.04%1,265,000