Skip to main content
Coraza Integrated Technology Berhad (KLSE:CORAZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.835
+0.005 (0.60%)
At close: Apr 28, 2026

KLSE:CORAZA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.840.810.840.840.60%4,125,300
Apr 27, 20260.790.860.790.830.835.06%10,455,100
Apr 24, 20260.780.820.780.790.791.28%9,774,000
Apr 23, 20260.790.800.780.780.78-0.64%8,159,800
Apr 22, 20260.780.800.770.790.791.95%5,713,800
Apr 21, 20260.780.790.760.770.77-1.28%4,584,300
Apr 20, 20260.750.800.750.780.781.96%7,467,600
Apr 17, 20260.790.790.760.770.77-1.29%2,897,500
Apr 16, 20260.710.780.710.780.789.93%14,722,400
Apr 15, 20260.690.720.680.710.713.68%8,837,000
Apr 14, 20260.650.690.650.680.686.25%8,281,600
Apr 13, 20260.630.640.620.640.64-1,780,500
Apr 10, 20260.630.640.630.640.643.23%4,263,200
Apr 9, 20260.640.640.620.620.62-3.13%4,254,800
Apr 8, 20260.630.650.620.640.646.67%8,064,400
Apr 7, 20260.630.630.590.600.60-4.00%4,956,600
Apr 6, 20260.630.630.610.630.63-2,096,600
Apr 3, 20260.610.630.610.630.634.17%1,616,300
Apr 2, 20260.630.630.600.600.60-3.23%1,528,800
Apr 1, 20260.620.630.610.620.623.33%2,193,100
Mar 31, 20260.590.600.580.600.601.69%1,864,800
Mar 30, 20260.610.610.590.590.59-4.84%1,325,900
Mar 27, 20260.620.640.610.620.62-0.80%813,600
Mar 26, 20260.650.650.630.630.63-3.10%2,131,000
Mar 25, 20260.620.650.620.650.655.74%3,077,000
Mar 24, 20260.620.620.590.610.61-1,168,400
Mar 19, 20260.620.630.610.610.61-3.94%1,459,200
Mar 18, 20260.600.640.600.640.645.83%4,492,300
Mar 17, 20260.590.610.590.600.602.56%1,663,900
Mar 16, 20260.590.600.590.590.59-1,054,500
Mar 13, 20260.590.600.580.590.59-1.68%1,209,900
Mar 12, 20260.590.600.570.600.60-0.83%1,642,400
Mar 11, 20260.620.620.590.600.60-0.83%1,453,800
Mar 10, 20260.560.640.560.610.6112.04%4,949,700
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