Kuala Lumpur - Delayed Quote MYR

Coraza Integrated Technology Berhad (0240.KL)

Compare
0.3950 0.0000 (0.00%)
As of 11:56 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 0.4050 0.4050 0.3950 0.3950 0.3950 359,800
Oct 28, 2024 0.4000 0.4150 0.3950 0.3950 0.3950 746,100
Oct 25, 2024 0.4050 0.4100 0.3950 0.4000 0.4000 1,100,400
Oct 24, 2024 0.4000 0.4050 0.3950 0.4000 0.4000 616,400
Oct 23, 2024 0.3950 0.4100 0.3950 0.4000 0.4000 366,700
Oct 22, 2024 0.4100 0.4100 0.3900 0.3950 0.3950 841,700
Oct 21, 2024 0.3850 0.4150 0.3850 0.4100 0.4100 2,637,800
Oct 18, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 121,300
Oct 17, 2024 0.3750 0.3850 0.3750 0.3850 0.3850 468,200
Oct 16, 2024 0.3750 0.3800 0.3750 0.3750 0.3750 155,600
Oct 15, 2024 0.3850 0.3850 0.3750 0.3800 0.3800 228,500
Oct 14, 2024 0.3800 0.3800 0.3750 0.3750 0.3750 260,300
Oct 11, 2024 0.3800 0.3800 0.3750 0.3800 0.3800 382,600
Oct 10, 2024 0.3800 0.3850 0.3800 0.3850 0.3850 469,100
Oct 9, 2024 0.3800 0.3850 0.3750 0.3750 0.3750 417,400
Oct 8, 2024 0.3850 0.3850 0.3750 0.3850 0.3850 759,900
Oct 7, 2024 0.3900 0.3900 0.3750 0.3850 0.3850 766,700
Oct 4, 2024 0.3950 0.3950 0.3800 0.3800 0.3800 630,500
Oct 3, 2024 0.3950 0.3950 0.3850 0.3950 0.3950 133,200
Oct 2, 2024 0.4000 0.4000 0.3850 0.3950 0.3950 206,400
Oct 1, 2024 0.4050 0.4050 0.3900 0.4000 0.4000 135,500
Sep 30, 2024 0.4050 0.4050 0.3850 0.3950 0.3950 738,900
Sep 27, 2024 0.4000 0.4050 0.3950 0.4050 0.4050 51,500
Sep 26, 2024 0.4050 0.4050 0.3950 0.4000 0.4000 97,800
Sep 25, 2024 0.4100 0.4100 0.3900 0.4000 0.4000 561,700
Sep 24, 2024 0.4150 0.4150 0.4000 0.4050 0.4050 514,300
Sep 23, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 255,200
Sep 20, 2024 0.4200 0.4200 0.4100 0.4150 0.4150 180,800
Sep 19, 2024 0.4100 0.4150 0.4000 0.4150 0.4150 675,200
Sep 18, 2024 0.4100 0.4100 0.3950 0.3950 0.3950 131,100
Sep 17, 2024 0.4050 0.4050 0.3950 0.4000 0.4000 203,600
Sep 13, 2024 0.3900 0.4050 0.3900 0.4000 0.4000 379,300
Sep 12, 2024 0.3850 0.3900 0.3800 0.3850 0.3850 241,000
Sep 11, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 391,800
Sep 10, 2024 0.3850 0.3950 0.3750 0.3850 0.3850 514,400
Sep 9, 2024 0.3850 0.3850 0.3800 0.3850 0.3850 958,200
Sep 6, 2024 0.4000 0.4000 0.3850 0.3950 0.3950 456,300
Sep 5, 2024 0.4050 0.4050 0.3900 0.4000 0.4000 962,800
Sep 4, 2024 0.4150 0.4200 0.4000 0.4050 0.4050 1,427,100
Sep 3, 2024 0.4350 0.4400 0.4200 0.4250 0.4250 460,100
Sep 2, 2024 0.4150 0.4350 0.4150 0.4250 0.4250 818,300
Aug 30, 2024 0.4050 0.4200 0.4000 0.4150 0.4150 607,900
Aug 29, 2024 0.4150 0.4150 0.3950 0.4100 0.4100 1,361,200
Aug 28, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 731,200
Aug 27, 2024 0.4400 0.4600 0.4200 0.4250 0.4250 942,500
Aug 26, 2024 0.4350 0.4550 0.4300 0.4400 0.4400 1,791,100
Aug 23, 2024 0.4200 0.4450 0.4100 0.4350 0.4350 1,603,900
Aug 22, 2024 0.4150 0.4250 0.4050 0.4200 0.4200 764,800
Aug 21, 2024 0.4300 0.4300 0.4100 0.4150 0.4150 1,171,800
Aug 20, 2024 0.4350 0.4400 0.4300 0.4300 0.4300 562,600
Aug 19, 2024 0.4500 0.4550 0.4250 0.4350 0.4350 1,409,300
Aug 16, 2024 0.4300 0.4450 0.4300 0.4450 0.4450 507,700
Aug 15, 2024 0.4400 0.4400 0.4250 0.4300 0.4300 1,053,900
Aug 14, 2024 0.4450 0.4600 0.4350 0.4350 0.4350 1,035,200
Aug 13, 2024 0.4550 0.4550 0.4350 0.4350 0.4350 1,100,100
Aug 12, 2024 0.4250 0.4650 0.4250 0.4550 0.4550 3,703,500
Aug 9, 2024 0.4350 0.4450 0.4150 0.4250 0.4250 3,500,800
Aug 8, 2024 0.3800 0.4350 0.3750 0.4200 0.4200 5,237,700
Aug 7, 2024 0.3800 0.4000 0.3650 0.3850 0.3850 6,473,700
Aug 6, 2024 0.4000 0.4100 0.3600 0.3750 0.3750 5,341,000
Aug 5, 2024 0.4250 0.4300 0.3900 0.4000 0.4000 5,134,400
Aug 2, 2024 0.4550 0.4600 0.4350 0.4350 0.4350 3,985,500
Aug 1, 2024 0.4750 0.4800 0.4600 0.4600 0.4600 1,181,200
Jul 31, 2024 0.4650 0.4750 0.4550 0.4650 0.4650 4,577,500
Jul 30, 2024 0.5250 0.5250 0.4600 0.4650 0.4650 6,549,400
Jul 29, 2024 0.5200 0.5300 0.5200 0.5250 0.5250 648,100
Jul 26, 2024 0.5300 0.5300 0.5150 0.5200 0.5200 1,969,100
Jul 25, 2024 0.5400 0.5450 0.5300 0.5300 0.5300 1,934,700
Jul 24, 2024 0.5400 0.5450 0.5350 0.5400 0.5400 236,900
Jul 23, 2024 0.5350 0.5450 0.5350 0.5400 0.5400 735,500
Jul 22, 2024 0.5450 0.5450 0.5350 0.5350 0.5350 1,718,300
Jul 19, 2024 0.5450 0.5550 0.5400 0.5450 0.5450 1,308,300
Jul 18, 2024 0.5600 0.5600 0.5400 0.5450 0.5450 2,927,700
Jul 17, 2024 0.5650 0.5750 0.5650 0.5650 0.5650 1,722,100
Jul 16, 2024 0.5850 0.5900 0.5600 0.5650 0.5650 2,502,100
Jul 15, 2024 0.5700 0.5850 0.5650 0.5800 0.5800 2,931,800
Jul 12, 2024 0.5650 0.5700 0.5550 0.5650 0.5650 2,284,600
Jul 11, 2024 0.5450 0.5700 0.5450 0.5700 0.5700 4,462,400
Jul 10, 2024 0.5450 0.5500 0.5400 0.5450 0.5450 1,022,000
Jul 9, 2024 0.5450 0.5550 0.5400 0.5500 0.5500 1,794,500
Jul 5, 2024 0.5400 0.5550 0.5350 0.5450 0.5450 2,303,800
Jul 4, 2024 0.5450 0.5500 0.5350 0.5400 0.5400 1,310,400
Jul 3, 2024 0.5400 0.5550 0.5350 0.5500 0.5500 2,568,800
Jul 2, 2024 0.5500 0.5600 0.5350 0.5400 0.5400 2,502,600
Jul 1, 2024 0.5350 0.5550 0.5300 0.5550 0.5550 1,227,500
Jun 28, 2024 0.5450 0.5450 0.5200 0.5350 0.5350 3,706,000
Jun 27, 2024 0.5700 0.5700 0.5400 0.5450 0.5450 3,331,300
Jun 26, 2024 0.5600 0.5750 0.5550 0.5700 0.5700 3,327,200
Jun 25, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 2,897,600
Jun 24, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 2,759,400
Jun 21, 2024 0.5650 0.5850 0.5600 0.5750 0.5750 3,626,800
Jun 20, 2024 0.5700 0.5750 0.5600 0.5650 0.5650 1,686,400
Jun 19, 2024 0.5850 0.5900 0.5600 0.5750 0.5750 3,802,700
Jun 18, 2024 0.5950 0.6050 0.5800 0.5800 0.5800 3,679,200
Jun 14, 2024 0.6000 0.6100 0.5850 0.5900 0.5900 5,096,800
Jun 13, 2024 0.5850 0.6000 0.5850 0.5950 0.5950 3,817,900
Jun 12, 2024 0.5950 0.6150 0.5700 0.5800 0.5800 9,284,000
Jun 11, 2024 0.6100 0.6100 0.5900 0.5950 0.5950 3,866,500
Jun 10, 2024 0.5750 0.6050 0.5700 0.6000 0.6000 8,316,100
Jun 7, 2024 0.5800 0.5850 0.5700 0.5700 0.5700 3,344,700
Jun 6, 2024 0.5800 0.5900 0.5700 0.5750 0.5750 6,737,100
Jun 5, 2024 0.5700 0.5750 0.5650 0.5700 0.5700 2,920,200
Jun 4, 2024 0.5550 0.5650 0.5450 0.5650 0.5650 1,095,000
May 31, 2024 0.5600 0.5650 0.5400 0.5550 0.5550 6,796,900
May 30, 2024 0.5600 0.5700 0.5550 0.5600 0.5600 2,793,600
May 29, 2024 0.5650 0.5750 0.5550 0.5600 0.5600 5,369,800
May 28, 2024 0.5900 0.5900 0.5600 0.5650 0.5650 4,740,800
May 27, 2024 0.5850 0.5950 0.5800 0.5850 0.5850 5,702,000
May 24, 2024 0.5800 0.5850 0.5700 0.5800 0.5800 5,435,200
May 23, 2024 0.5650 0.5850 0.5550 0.5850 0.5850 9,694,400
May 21, 2024 0.5800 0.5800 0.5600 0.5650 0.5650 5,482,400
May 20, 2024 0.5700 0.5800 0.5650 0.5800 0.5800 5,267,100
May 17, 2024 0.5500 0.5750 0.5400 0.5650 0.5650 14,594,600
May 16, 2024 0.5900 0.6150 0.5450 0.5500 0.5500 17,430,300
May 15, 2024 0.6050 0.6100 0.5850 0.5900 0.5900 2,700,400
May 14, 2024 0.5900 0.6100 0.5800 0.6000 0.6000 6,947,100
May 13, 2024 0.6000 0.6050 0.5850 0.5900 0.5900 5,132,800
May 10, 2024 0.5650 0.6250 0.5500 0.6000 0.6000 28,836,300
May 9, 2024 0.5450 0.5700 0.5350 0.5650 0.5650 8,162,400
May 8, 2024 0.5350 0.5550 0.5350 0.5450 0.5450 2,639,700
May 7, 2024 0.5500 0.5550 0.5350 0.5350 0.5350 2,526,200
May 6, 2024 0.5400 0.5600 0.5400 0.5500 0.5500 6,085,700
May 3, 2024 0.5250 0.5400 0.5250 0.5350 0.5350 2,702,500
May 2, 2024 0.5300 0.5350 0.5150 0.5250 0.5250 3,877,300
Apr 30, 2024 0.5600 0.5650 0.5400 0.5400 0.5400 2,861,500
Apr 29, 2024 0.5550 0.5700 0.5500 0.5550 0.5550 2,756,100
Apr 26, 2024 0.5600 0.5700 0.5500 0.5550 0.5550 1,936,900
Apr 25, 2024 0.5750 0.5750 0.5550 0.5600 0.5600 4,760,800
Apr 24, 2024 0.5550 0.5800 0.5500 0.5700 0.5700 9,408,200
Apr 23, 2024 0.5300 0.5500 0.5250 0.5500 0.5500 7,096,600
Apr 22, 2024 0.5100 0.5350 0.5100 0.5300 0.5300 3,290,700
Apr 19, 2024 0.5300 0.5400 0.5000 0.5150 0.5150 6,088,100
Apr 18, 2024 0.5100 0.5250 0.5050 0.5250 0.5250 3,295,900
Apr 17, 2024 0.5050 0.5150 0.4950 0.5050 0.5050 1,486,900
Apr 16, 2024 0.5200 0.5200 0.4900 0.5050 0.5050 2,819,400
Apr 15, 2024 0.5400 0.5400 0.5150 0.5250 0.5250 1,370,000
Apr 12, 2024 0.5150 0.5450 0.5150 0.5400 0.5400 1,564,900
Apr 9, 2024 0.5150 0.5250 0.5150 0.5150 0.5150 750,300
Apr 8, 2024 0.5350 0.5500 0.5200 0.5200 0.5200 2,698,000
Apr 5, 2024 0.5350 0.5400 0.5300 0.5350 0.5350 1,213,600
Apr 4, 2024 0.5500 0.5600 0.5350 0.5400 0.5400 2,499,400
Apr 3, 2024 0.5300 0.5700 0.5300 0.5500 0.5500 6,990,500
Apr 2, 2024 0.5250 0.5350 0.5150 0.5300 0.5300 1,951,600
Apr 1, 2024 0.5350 0.5450 0.5200 0.5250 0.5250 1,908,000
Mar 29, 2024 0.5250 0.5400 0.5200 0.5350 0.5350 1,238,100
Mar 27, 2024 0.5150 0.5500 0.5050 0.5250 0.5250 7,958,300
Mar 26, 2024 0.4800 0.5100 0.4700 0.5100 0.5100 3,487,100
Mar 25, 2024 0.5000 0.5000 0.4800 0.4850 0.4850 1,572,700
Mar 22, 2024 0.4950 0.5100 0.4950 0.5000 0.5000 2,394,500
Mar 21, 2024 0.4950 0.5150 0.4900 0.4950 0.4950 3,924,400
Mar 20, 2024 0.4800 0.5000 0.4700 0.4950 0.4950 4,816,800
Mar 19, 2024 0.4750 0.4850 0.4750 0.4800 0.4800 2,930,800
Mar 18, 2024 0.4550 0.4800 0.4550 0.4750 0.4750 4,103,400
Mar 15, 2024 0.4500 0.4600 0.4450 0.4500 0.4500 2,020,200
Mar 14, 2024 0.4500 0.4500 0.4400 0.4500 0.4500 1,271,400
Mar 13, 2024 0.4400 0.4600 0.4350 0.4500 0.4500 3,047,800
Mar 12, 2024 0.4350 0.4500 0.4250 0.4450 0.4450 3,291,900
Mar 11, 2024 0.4350 0.4450 0.4250 0.4250 0.4250 3,699,200
Mar 8, 2024 0.4350 0.4550 0.4350 0.4350 0.4350 2,602,800
Mar 7, 2024 0.4650 0.4650 0.4350 0.4350 0.4350 3,276,300
Mar 6, 2024 0.4650 0.4800 0.4550 0.4600 0.4600 4,875,100
Mar 5, 2024 0.4650 0.4750 0.4550 0.4650 0.4650 3,379,500
Mar 4, 2024 0.4250 0.4800 0.4200 0.4750 0.4750 6,947,400
Mar 1, 2024 0.4350 0.4450 0.4200 0.4250 0.4250 2,607,000
Feb 29, 2024 0.4250 0.4400 0.4250 0.4350 0.4350 3,765,800
Feb 28, 2024 0.4650 0.4700 0.4350 0.4500 0.4500 3,390,000
Feb 27, 2024 0.4850 0.5050 0.4650 0.4650 0.4650 6,290,000
Feb 26, 2024 0.4800 0.4900 0.4750 0.4850 0.4850 3,152,100
Feb 23, 2024 0.5050 0.5400 0.4800 0.4900 0.4900 12,035,600
Feb 22, 2024 0.4250 0.5200 0.4250 0.5150 0.5150 13,807,600
Feb 21, 2024 0.4300 0.4350 0.4200 0.4200 0.4200 1,940,700
Feb 20, 2024 0.4400 0.4400 0.4300 0.4350 0.4350 906,000
Feb 19, 2024 0.4600 0.4600 0.4350 0.4400 0.4400 1,985,400
Feb 16, 2024 0.4350 0.4600 0.4300 0.4550 0.4550 4,293,100
Feb 15, 2024 0.4050 0.4350 0.4000 0.4350 0.4350 2,511,800
Feb 14, 2024 0.4000 0.4150 0.4000 0.4000 0.4000 492,800
Feb 13, 2024 0.3950 0.4200 0.3950 0.4150 0.4150 691,800
Feb 9, 2024 0.3950 0.4050 0.3950 0.4050 0.4050 455,400
Feb 8, 2024 0.4050 0.4050 0.3950 0.4050 0.4050 440,200
Feb 7, 2024 0.4000 0.4050 0.4000 0.4050 0.4050 253,800
Feb 6, 2024 0.4050 0.4150 0.3950 0.4150 0.4150 405,800
Feb 5, 2024 0.4000 0.4100 0.3900 0.4100 0.4100 1,209,400
Feb 2, 2024 0.4050 0.4050 0.3950 0.4000 0.4000 412,700
Jan 31, 2024 0.4050 0.4100 0.4050 0.4050 0.4050 416,300
Jan 30, 2024 0.4150 0.4150 0.4100 0.4100 0.4100 533,900
Jan 29, 2024 0.4150 0.4200 0.4150 0.4150 0.4150 334,100
Jan 26, 2024 0.4200 0.4250 0.4100 0.4150 0.4150 739,000
Jan 24, 2024 0.4150 0.4250 0.4150 0.4150 0.4150 419,400
Jan 23, 2024 0.4100 0.4200 0.4050 0.4150 0.4150 460,700
Jan 22, 2024 0.4250 0.4250 0.4050 0.4200 0.4200 1,087,800
Jan 19, 2024 0.4100 0.4250 0.3850 0.4200 0.4200 966,900
Jan 18, 2024 0.4250 0.4250 0.3950 0.4100 0.4100 1,721,600
Jan 17, 2024 0.4400 0.4400 0.4200 0.4250 0.4250 1,420,100
Jan 16, 2024 0.4500 0.4500 0.4350 0.4450 0.4450 670,200
Jan 15, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 -
Jan 12, 2024 0.4450 0.4450 0.4400 0.4450 0.4450 481,800
Jan 11, 2024 0.4450 0.4550 0.4450 0.4450 0.4450 348,200
Jan 10, 2024 0.4550 0.4550 0.4400 0.4500 0.4500 556,000
Jan 9, 2024 0.4700 0.4700 0.4550 0.4550 0.4550 713,500
Jan 8, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 1,558,600
Jan 5, 2024 0.4250 0.4650 0.4250 0.4600 0.4600 1,961,300
Jan 4, 2024 0.4250 0.4250 0.4200 0.4250 0.4250 581,300
Jan 3, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 490,200
Jan 2, 2024 0.4250 0.4300 0.4200 0.4300 0.4300 490,000
Dec 29, 2023 0.4250 0.4350 0.4200 0.4350 0.4350 2,162,000
Dec 28, 2023 0.4550 0.4550 0.4300 0.4400 0.4400 2,450,300
Dec 27, 2023 0.4650 0.4650 0.4400 0.4550 0.4550 1,887,300
Dec 26, 2023 0.4650 0.4700 0.4600 0.4600 0.4600 528,700
Dec 22, 2023 0.4600 0.4650 0.4550 0.4600 0.4600 220,700
Dec 21, 2023 0.4600 0.4700 0.4600 0.4650 0.4650 341,000
Dec 20, 2023 0.4650 0.4750 0.4650 0.4650 0.4650 585,200
Dec 19, 2023 0.4650 0.4750 0.4650 0.4700 0.4700 242,900
Dec 18, 2023 0.4700 0.4750 0.4650 0.4650 0.4650 614,700
Dec 15, 2023 0.4800 0.4800 0.4700 0.4750 0.4750 403,400
Dec 14, 2023 0.4650 0.4900 0.4650 0.4750 0.4750 1,083,300
Dec 13, 2023 0.4700 0.4700 0.4600 0.4650 0.4650 478,100
Dec 12, 2023 0.4650 0.4750 0.4650 0.4700 0.4700 1,531,400
Dec 11, 2023 0.4700 0.4750 0.4600 0.4600 0.4600 933,700
Dec 8, 2023 0.4600 0.4750 0.4600 0.4650 0.4650 244,100
Dec 7, 2023 0.4600 0.4650 0.4550 0.4650 0.4650 322,100
Dec 6, 2023 0.4750 0.4800 0.4600 0.4650 0.4650 892,100
Dec 5, 2023 0.4800 0.4800 0.4650 0.4750 0.4750 268,800
Dec 4, 2023 0.4850 0.4850 0.4700 0.4850 0.4850 1,186,900
Dec 1, 2023 0.4650 0.4900 0.4650 0.4850 0.4850 1,531,700
Nov 30, 2023 0.4850 0.4900 0.4550 0.4650 0.4650 6,804,300
Nov 29, 2023 0.5250 0.5250 0.5150 0.5200 0.5200 308,600
Nov 28, 2023 0.5250 0.5300 0.5200 0.5250 0.5250 452,600
Nov 27, 2023 0.5550 0.5550 0.5100 0.5300 0.5300 1,141,300
Nov 24, 2023 0.5550 0.5600 0.5450 0.5550 0.5550 525,800
Nov 23, 2023 0.5550 0.5650 0.5550 0.5550 0.5550 254,000
Nov 22, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 205,200
Nov 21, 2023 0.5650 0.5650 0.5550 0.5650 0.5650 203,200
Nov 20, 2023 0.5650 0.5650 0.5600 0.5600 0.5600 520,800
Nov 17, 2023 0.5700 0.5700 0.5650 0.5700 0.5700 485,300
Nov 16, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 244,600
Nov 15, 2023 0.5850 0.5950 0.5650 0.5850 0.5850 941,400
Nov 14, 2023 0.5800 0.5900 0.5750 0.5800 0.5800 331,800
Nov 10, 2023 0.5800 0.5800 0.5750 0.5800 0.5800 424,400
Nov 9, 2023 0.5900 0.6000 0.5800 0.5800 0.5800 538,100
Nov 8, 2023 0.5850 0.6000 0.5800 0.5900 0.5900 725,800
Nov 7, 2023 0.5900 0.5950 0.5750 0.5800 0.5800 698,400
Nov 6, 2023 0.5750 0.6000 0.5750 0.5900 0.5900 2,385,800
Nov 3, 2023 0.5550 0.5800 0.5500 0.5750 0.5750 1,313,500
Nov 2, 2023 0.5450 0.5550 0.5400 0.5550 0.5550 550,400
Nov 1, 2023 0.5550 0.5600 0.5400 0.5450 0.5450 1,860,500
Oct 31, 2023 0.5600 0.5650 0.5450 0.5550 0.5550 836,300
Oct 30, 2023 0.5600 0.5650 0.5550 0.5600 0.5600 471,400

Related Tickers