KLSE:CORAZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.63	0.63	0.60	0.61	0.61	-3.97%	2,227,900
Sep 25, 2025	0.63	0.63	0.62	0.63	0.63	0.80%	650,300
Sep 24, 2025	0.63	0.64	0.62	0.63	0.63	-0.79%	1,217,400
Sep 23, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	4,141,700
Sep 22, 2025	0.62	0.63	0.61	0.62	0.62	0.82%	1,379,600
Sep 19, 2025	0.62	0.63	0.61	0.61	0.61	-0.81%	1,990,600
Sep 18, 2025	0.61	0.62	0.60	0.62	0.62	0.82%	988,400
Sep 17, 2025	0.61	0.62	0.60	0.61	0.61	-	846,300
Sep 12, 2025	0.61	0.62	0.60	0.61	0.61	0.83%	3,285,300
Sep 11, 2025	0.58	0.61	0.57	0.61	0.61	5.22%	4,693,000
Sep 10, 2025	0.58	0.59	0.57	0.58	0.58	-0.86%	712,500
Sep 9, 2025	0.60	0.60	0.56	0.58	0.58	-3.33%	2,571,900
Sep 8, 2025	0.58	0.61	0.58	0.60	0.60	0.84%	2,454,100
Sep 4, 2025	0.60	0.60	0.59	0.60	0.60	-	2,527,900
Sep 3, 2025	0.58	0.60	0.57	0.60	0.60	2.59%	3,873,300
Sep 2, 2025	0.57	0.59	0.55	0.58	0.58	2.65%	3,476,800
Aug 29, 2025	0.59	0.59	0.57	0.57	0.57	-3.42%	1,297,400
Aug 28, 2025	0.58	0.60	0.58	0.59	0.59	-	3,498,100
Aug 27, 2025	0.58	0.59	0.57	0.59	0.59	1.74%	4,787,700
Aug 26, 2025	0.56	0.58	0.55	0.58	0.58	2.68%	6,482,000
Aug 25, 2025	0.55	0.57	0.55	0.56	0.56	3.70%	5,456,100
Aug 22, 2025	0.57	0.58	0.54	0.54	0.54	-1.82%	7,329,400
Aug 21, 2025	0.54	0.56	0.54	0.55	0.55	0.92%	2,317,700
Aug 20, 2025	0.56	0.56	0.54	0.55	0.55	-1.80%	1,755,400
Aug 19, 2025	0.55	0.56	0.54	0.56	0.56	0.91%	1,426,800
Aug 18, 2025	0.56	0.56	0.54	0.55	0.55	-	3,446,800
Aug 15, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	2,664,600
Aug 14, 2025	0.54	0.55	0.53	0.54	0.54	-	3,612,900
Aug 13, 2025	0.51	0.54	0.51	0.54	0.54	6.93%	5,530,000
Aug 12, 2025	0.51	0.52	0.51	0.51	0.51	-1.94%	713,200
Aug 11, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	722,500
Aug 8, 2025	0.52	0.53	0.51	0.51	0.51	-0.97%	424,600
Aug 7, 2025	0.50	0.53	0.50	0.52	0.52	0.98%	1,964,700
Aug 6, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	950,800
Aug 5, 2025	0.53	0.54	0.52	0.53	0.53	-	1,092,200
Aug 4, 2025	0.53	0.53	0.52	0.53	0.53	-	1,040,100
Aug 1, 2025	0.53	0.54	0.52	0.53	0.53	0.95%	2,773,800
Jul 31, 2025	0.51	0.53	0.50	0.53	0.53	3.96%	4,225,000
Jul 30, 2025	0.47	0.51	0.47	0.51	0.51	6.32%	3,426,400
Jul 29, 2025	0.48	0.48	0.47	0.48	0.48	-	795,800
Jul 28, 2025	0.49	0.49	0.48	0.48	0.48	-2.06%	1,529,200
Jul 25, 2025	0.48	0.49	0.48	0.49	0.49	1.04%	1,158,800
Jul 24, 2025	0.49	0.50	0.47	0.48	0.48	-	1,305,900
Jul 23, 2025	0.48	0.49	0.48	0.48	0.48	2.13%	931,000
Jul 22, 2025	0.49	0.49	0.47	0.47	0.47	-4.08%	1,536,400
Jul 21, 2025	0.49	0.50	0.48	0.49	0.49	1.03%	700,000
Jul 18, 2025	0.49	0.50	0.49	0.49	0.49	-3.00%	1,649,700
Jul 17, 2025	0.48	0.51	0.48	0.50	0.50	4.17%	1,116,900
Jul 16, 2025	0.49	0.51	0.48	0.48	0.48	-3.03%	1,780,200
Jul 15, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	1,562,700