CAM Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.335	0.335	0.335	0.335	0.316	123,500
2022-03-17	0.335	0.335	0.335	0.335	0.316	72,200
2022-03-16	0.330	0.335	0.325	0.330	0.311	268,000
2022-03-15	0.335	0.335	0.330	0.330	0.311	355,400
2022-03-14	0.340	0.340	0.335	0.335	0.316	60,000
2022-03-11	0.335	0.340	0.335	0.335	0.316	460,400
2022-03-10	0.345	0.345	0.335	0.335	0.316	468,200
2022-03-09	0.335	0.350	0.335	0.350	0.330	252,300
2022-03-08	0.330	0.345	0.330	0.335	0.316	472,300
2022-03-07	0.365	0.365	0.335	0.335	0.316	1,947,800
2022-03-04	0.395	0.395	0.370	0.370	0.348	1,691,500
2022-03-03	0.395	0.400	0.390	0.395	0.372	2,330,500
2022-03-02	0.390	0.400	0.385	0.395	0.372	2,851,700
2022-03-01	0.385	0.395	0.380	0.390	0.367	2,247,000
2022-02-28	0.370	0.380	0.370	0.380	0.358	384,700
2022-02-25	0.365	0.375	0.360	0.365	0.344	474,700
2022-02-24	0.365	0.375	0.360	0.365	0.344	840,200
2022-02-23	0.365	0.365	0.360	0.365	0.344	82,000
2022-02-22	0.365	0.365	0.350	0.350	0.330	131,500
2022-02-21	0.380	0.380	0.350	0.370	0.348	368,900
2022-02-18	0.370	0.390	0.370	0.380	0.358	2,383,400
2022-02-17	0.355	0.370	0.355	0.370	0.348	1,412,700
2022-02-16	0.350	0.360	0.350	0.355	0.334	643,900
2022-02-15	0.355	0.355	0.355	0.355	0.334	28,000
2022-02-14	0.350	0.365	0.350	0.355	0.334	229,200
2022-02-11	0.355	0.355	0.355	0.355	0.334	48,000
2022-02-10	0.345	0.345	0.340	0.340	0.320	42,000
2022-02-09	0.340	0.360	0.335	0.345	0.325	39,100
2022-02-08	0.340	0.340	0.340	0.340	0.320	20,000
2022-02-07	0.340	0.340	0.340	0.340	0.320	5,500
2022-02-04	0.340	0.340	0.335	0.340	0.320	175,800
2022-02-03	0.340	0.340	0.340	0.340	0.320	42,900
2022-01-31	0.335	0.340	0.335	0.340	0.320	67,100
2022-01-28	0.335	0.350	0.335	0.340	0.320	329,900
2022-01-27	0.340	0.340	0.340	0.340	0.320	23,800
2022-01-26	0.340	0.355	0.340	0.340	0.320	100,400
2022-01-25	0.370	0.370	0.335	0.340	0.320	444,900
2022-01-24	0.355	0.380	0.355	0.370	0.348	1,060,800
2022-01-21	0.350	0.350	0.350	0.350	0.330	10,000
2022-01-20	0.340	0.345	0.340	0.345	0.325	22,900
2022-01-19	0.345	0.350	0.340	0.340	0.320	53,500
2022-01-17	0.345	0.345	0.345	0.345	0.325	20,000
2022-01-14	0.355	0.355	0.345	0.355	0.334	62,500
2022-01-13	0.355	0.355	0.355	0.355	0.334	124,900
2022-01-12	0.355	0.360	0.355	0.360	0.339	224,000
2022-01-11	0.350	0.355	0.350	0.355	0.334	161,900
2022-01-10	0.345	0.355	0.345	0.350	0.330	102,000
2022-01-07	0.345	0.345	0.340	0.345	0.325	83,900
2022-01-06	0.335	0.340	0.335	0.340	0.320	42,000
2022-01-05	0.340	0.345	0.340	0.340	0.320	44,000
2022-01-04	0.335	0.340	0.335	0.340	0.320	70,000
2021-12-31	0.335	0.335	0.335	0.335	0.316	35,000
2021-12-30	0.330	0.330	0.330	0.330	0.311	30,000
2021-12-29	0.330	0.330	0.330	0.330	0.311	174,000
2021-12-28	0.335	0.335	0.335	0.335	0.316	15,500
2021-12-27	0.340	0.340	0.340	0.340	0.320	5,000
2021-12-24	0.335	0.340	0.335	0.340	0.320	310,600
2021-12-23	0.330	0.330	0.330	0.330	0.311	42,000
2021-12-22	0.330	0.330	0.330	0.330	0.311	178,000
2021-12-21	0.320	0.330	0.315	0.330	0.311	146,900

← NewerPage 18 of 19 · 1,120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-18	0.0100 MYR
2022-07-15	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.