KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.53	0.58	0.52	0.57	0.57	8.57%	4,124,500
Dec 4, 2025	0.49	0.53	0.47	0.53	0.53	8.25%	6,821,300
Dec 3, 2025	0.47	0.49	0.46	0.49	0.49	3.19%	1,950,900
Dec 2, 2025	0.46	0.47	0.45	0.47	0.47	2.17%	1,516,300
Dec 1, 2025	0.50	0.50	0.46	0.46	0.46	-7.07%	2,983,900
Nov 28, 2025	0.51	0.51	0.49	0.50	0.50	-1.98%	1,098,700
Nov 27, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	2,103,600
Nov 26, 2025	0.55	0.55	0.49	0.51	0.51	-3.77%	3,958,400
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	403,400
Nov 24, 2025	0.53	0.53	0.52	0.53	0.53	-0.94%	551,400
Nov 21, 2025	0.53	0.53	0.52	0.53	0.53	-0.93%	936,500
Nov 20, 2025	0.53	0.55	0.53	0.54	0.54	3.88%	1,444,400
Nov 19, 2025	0.52	0.53	0.51	0.52	0.52	-0.96%	932,500
Nov 18, 2025	0.54	0.54	0.52	0.52	0.52	-4.59%	3,193,100
Nov 17, 2025	0.56	0.57	0.54	0.55	0.55	-2.68%	1,238,900
Nov 14, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	2,185,500
Nov 13, 2025	0.58	0.58	0.57	0.58	0.58	0.88%	1,080,100
Nov 12, 2025	0.60	0.60	0.57	0.57	0.57	-4.20%	1,530,300
Nov 11, 2025	0.60	0.61	0.59	0.60	0.60	-0.83%	772,300
Nov 10, 2025	0.58	0.60	0.58	0.60	0.60	3.45%	1,607,500
Nov 7, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	657,500
Nov 6, 2025	0.59	0.60	0.58	0.59	0.59	-	1,003,900
Nov 5, 2025	0.57	0.60	0.57	0.59	0.59	1.74%	1,419,600
Nov 4, 2025	0.59	0.60	0.58	0.58	0.58	-4.17%	1,728,300
Nov 3, 2025	0.62	0.64	0.59	0.60	0.60	-2.44%	4,526,300
Oct 31, 2025	0.59	0.62	0.59	0.62	0.62	5.13%	2,677,900
Oct 30, 2025	0.61	0.61	0.59	0.59	0.59	-2.50%	1,607,100
Oct 29, 2025	0.59	0.61	0.58	0.60	0.60	2.56%	1,581,800
Oct 28, 2025	0.61	0.61	0.59	0.59	0.59	-3.31%	1,115,300
Oct 27, 2025	0.62	0.63	0.60	0.61	0.61	-0.82%	1,960,200
Oct 24, 2025	0.59	0.62	0.59	0.61	0.61	6.09%	4,272,300
Oct 23, 2025	0.57	0.59	0.57	0.58	0.58	0.88%	792,300
Oct 22, 2025	0.56	0.57	0.55	0.57	0.57	1.79%	819,100
Oct 21, 2025	0.58	0.58	0.56	0.56	0.56	0.90%	1,047,700
Oct 17, 2025	0.59	0.59	0.56	0.56	0.56	-5.13%	2,577,600
Oct 16, 2025	0.55	0.59	0.55	0.59	0.59	6.36%	3,069,100
Oct 15, 2025	0.54	0.56	0.54	0.55	0.55	3.77%	1,173,100
Oct 14, 2025	0.58	0.58	0.53	0.53	0.53	-7.83%	4,249,500
Oct 13, 2025	0.57	0.59	0.55	0.58	0.58	-2.54%	2,502,100
Oct 10, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	769,900
Oct 9, 2025	0.58	0.61	0.58	0.60	0.60	4.35%	3,826,400
Oct 8, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	2,906,700
Oct 7, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	3,917,000
Oct 6, 2025	0.62	0.62	0.59	0.62	0.62	-	1,481,200
Oct 3, 2025	0.62	0.63	0.61	0.62	0.62	0.81%	1,507,500
Oct 2, 2025	0.60	0.63	0.60	0.62	0.62	3.36%	2,249,600
Oct 1, 2025	0.57	0.61	0.57	0.60	0.60	4.39%	3,185,500
Sep 30, 2025	0.57	0.59	0.56	0.57	0.57	-	4,343,800
Sep 29, 2025	0.61	0.61	0.57	0.57	0.57	-5.79%	3,755,400
Sep 26, 2025	0.63	0.63	0.60	0.61	0.61	-3.97%	2,227,900