Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.550	0.550	0.530	0.535	0.527	362,200
2024-03-26	0.530	0.565	0.530	0.550	0.542	2,527,200
2024-03-25	0.560	0.560	0.520	0.545	0.537	556,200
2024-03-22	0.595	0.595	0.560	0.560	0.551	940,100
2024-03-21	0.615	0.615	0.585	0.595	0.586	284,600
2024-03-20	0.600	0.600	0.590	0.600	0.591	214,500
2024-03-19	0.615	0.615	0.590	0.600	0.591	633,600
2024-03-18	0.630	0.630	0.610	0.615	0.606	172,000
2024-03-15	0.645	0.645	0.635	0.635	0.625	69,300
2024-03-14	0.645	0.645	0.645	0.645	0.635	68,500
2024-03-13	0.660	0.670	0.660	0.660	0.650	14,200
2024-03-12	0.660	0.670	0.660	0.670	0.660	18,000
2024-03-11	0.670	0.670	0.670	0.670	0.660	18,500
2024-03-08	0.660	0.660	0.660	0.660	0.650	23,500
2024-03-07	0.660	0.660	0.660	0.660	0.650	4,000
2024-03-06	0.670	0.670	0.670	0.670	0.660	22,000
2024-03-05	0.665	0.695	0.650	0.695	0.684	95,200
2024-03-04	0.660	0.660	0.650	0.655	0.640	20,600
2024-03-01	0.655	0.675	0.650	0.675	0.660	19,000
2024-02-28	0.670	0.670	0.670	0.670	0.655	11,000
2024-02-27	0.690	0.690	0.670	0.670	0.655	33,600
2024-02-26	0.670	0.695	0.665	0.695	0.679	69,200
2024-02-23	0.685	0.700	0.665	0.670	0.655	121,000
2024-02-22	0.700	0.700	0.650	0.695	0.679	209,900
2024-02-21	0.645	0.695	0.645	0.695	0.679	72,000
2024-02-20	0.645	0.685	0.630	0.685	0.669	91,800
2024-02-19	0.675	0.675	0.640	0.645	0.630	16,000
2024-02-16	0.655	0.675	0.640	0.675	0.660	78,000
2024-02-15	0.610	0.670	0.610	0.665	0.650	45,100
2024-02-14	0.630	0.680	0.590	0.680	0.664	656,400
2024-02-13	0.630	0.635	0.630	0.630	0.616	46,200
2024-02-09	0.640	0.640	0.630	0.630	0.616	22,700
2024-02-08	0.640	0.640	0.640	0.640	0.625	33,300
2024-02-07	0.650	0.650	0.640	0.640	0.625	139,100
2024-02-06	0.660	0.660	0.650	0.650	0.635	108,200
2024-02-05	0.670	0.670	0.660	0.660	0.645	60,500
2024-02-02	0.665	0.685	0.665	0.670	0.655	55,000
2024-01-31	0.675	0.675	0.670	0.670	0.655	47,300
2024-01-30	0.680	0.690	0.675	0.675	0.660	129,500
2024-01-29	0.695	0.700	0.685	0.690	0.674	128,000
2024-01-26	0.680	0.690	0.680	0.680	0.664	58,400
2024-01-24	0.680	0.700	0.680	0.700	0.684	49,500
2024-01-23	0.690	0.690	0.685	0.685	0.669	57,000
2024-01-22	0.690	0.735	0.685	0.705	0.689	182,200
2024-01-19	0.720	0.720	0.655	0.720	0.703	1,796,200
2024-01-18	0.765	0.765	0.720	0.720	0.703	184,500
2024-01-17	0.760	0.765	0.735	0.765	0.747	216,400
2024-01-16	0.790	0.790	0.750	0.755	0.738	537,000
2024-01-15	0.815	0.815	0.790	0.800	0.782	283,300
2024-01-12	0.795	0.825	0.795	0.825	0.806	289,700
2024-01-11	0.785	0.790	0.780	0.790	0.772	155,400
2024-01-10	0.780	0.800	0.775	0.790	0.772	81,500
2024-01-09	0.785	0.785	0.775	0.780	0.762	131,900
2024-01-08	0.775	0.780	0.770	0.775	0.757	311,000
2024-01-05	0.770	0.775	0.755	0.775	0.757	1,056,000
2024-01-04	0.770	0.775	0.745	0.770	0.752	2,293,400
2024-01-03	0.840	0.840	0.780	0.780	0.762	909,000
2024-01-02	0.850	0.895	0.840	0.840	0.821	108,200
2023-12-29	0.855	0.870	0.850	0.850	0.830	32,600
2023-12-28	0.880	0.880	0.855	0.870	0.850	19,000

← NewerPage 10 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.0020 MYR
2025-03-05	0.0032 MYR
2024-11-29	0.0050 MYR
2024-03-05	0.0050 MYR
2023-11-30	0.0032 MYR
2023-04-17	0.0130 MYR
2022-06-09	0.0130 MYR

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