CAM Resources Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.320	0.325	0.315	0.320	0.301	423,500
2021-12-17	0.325	0.325	0.325	0.325	0.306	28,000
2021-12-16	0.325	0.325	0.325	0.325	0.306	50,000
2021-12-15	0.325	0.325	0.325	0.325	0.306	30,000
2021-12-14	0.330	0.330	0.325	0.330	0.311	55,600
2021-12-13	0.330	0.330	0.330	0.330	0.311	127,500
2021-12-10	0.335	0.335	0.330	0.330	0.311	241,400
2021-12-09	0.340	0.340	0.335	0.335	0.316	49,200
2021-12-08	0.340	0.340	0.340	0.340	0.320	57,000
2021-12-07	0.335	0.340	0.335	0.340	0.320	435,100
2021-12-06	0.330	0.335	0.330	0.335	0.316	235,100
2021-12-02	0.335	0.335	0.330	0.330	0.311	222,800
2021-12-01	0.335	0.335	0.335	0.335	0.316	187,600
2021-11-30	0.335	0.335	0.335	0.335	0.316	122,200
2021-11-29	0.335	0.340	0.320	0.335	0.316	934,400
2021-11-26	0.335	0.335	0.325	0.335	0.316	731,200
2021-11-25	0.340	0.340	0.335	0.335	0.316	104,900
2021-11-24	0.340	0.345	0.340	0.340	0.320	73,000
2021-11-23	0.335	0.345	0.335	0.340	0.320	184,800
2021-11-22	0.345	0.345	0.335	0.335	0.316	84,100
2021-11-19	0.340	0.345	0.340	0.345	0.325	64,300
2021-11-18	0.345	0.350	0.340	0.340	0.320	338,000
2021-11-17	0.345	0.350	0.345	0.345	0.325	329,600
2021-11-16	0.345	0.350	0.345	0.350	0.330	117,400
2021-11-15	0.350	0.350	0.345	0.345	0.325	156,900
2021-11-12	0.355	0.355	0.350	0.355	0.334	55,800
2021-11-11	0.350	0.355	0.350	0.355	0.334	208,800
2021-11-10	0.340	0.345	0.340	0.345	0.325	91,800
2021-11-09	0.355	0.355	0.340	0.345	0.325	977,900
2021-11-08	0.365	0.365	0.355	0.355	0.334	223,300
2021-11-05	0.365	0.365	0.360	0.365	0.344	318,200
2021-11-03	0.365	0.370	0.360	0.370	0.348	461,300
2021-11-02	0.370	0.370	0.365	0.370	0.348	578,200
2021-11-01	0.380	0.380	0.370	0.370	0.348	702,400
2021-10-29	0.370	0.385	0.365	0.380	0.358	869,700
2021-10-28	0.370	0.375	0.370	0.370	0.348	570,600
2021-10-27	0.360	0.380	0.360	0.370	0.348	1,062,100
2021-10-26	0.365	0.370	0.365	0.365	0.344	397,900
2021-10-25	0.375	0.375	0.360	0.365	0.344	439,000
2021-10-22	0.365	0.385	0.365	0.375	0.353	1,299,400

← NewerPage 19 of 19 · 1,120 trading days

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.