Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	0.900	0.900	0.855	0.885	0.865	24,300
2023-12-26	0.870	0.900	0.870	0.890	0.870	288,400
2023-12-22	0.890	0.890	0.840	0.870	0.850	399,900
2023-12-21	0.850	0.875	0.845	0.845	0.826	370,000
2023-12-20	0.850	0.870	0.850	0.855	0.835	138,700
2023-12-19	0.855	0.855	0.850	0.855	0.835	150,200
2023-12-18	0.860	0.860	0.855	0.855	0.835	28,900
2023-12-15	0.865	0.870	0.860	0.860	0.840	71,800
2023-12-14	0.865	0.870	0.865	0.870	0.850	111,200
2023-12-12	0.860	0.875	0.860	0.865	0.845	39,300
2023-12-11	0.870	0.870	0.825	0.865	0.845	1,426,600
2023-12-08	0.875	0.875	0.870	0.870	0.850	10,000
2023-12-07	0.890	0.890	0.875	0.875	0.855	11,000
2023-12-06	0.860	0.895	0.860	0.895	0.874	204,300
2023-12-05	0.870	0.870	0.850	0.860	0.840	101,400
2023-12-04	0.850	0.870	0.850	0.870	0.850	291,300
2023-12-01	0.870	0.870	0.840	0.850	0.830	116,900
2023-11-30	0.895	0.895	0.870	0.875	0.855	68,400
2023-11-29	0.880	0.880	0.875	0.875	0.852	62,600
2023-11-28	0.885	0.895	0.870	0.895	0.871	57,300
2023-11-27	0.890	0.900	0.880	0.900	0.876	111,700
2023-11-24	0.900	0.900	0.890	0.890	0.866	27,100
2023-11-23	0.920	0.920	0.895	0.910	0.886	112,300
2023-11-22	0.900	0.910	0.890	0.910	0.886	64,700
2023-11-21	0.910	0.910	0.900	0.900	0.876	83,200
2023-11-20	0.910	0.935	0.905	0.910	0.886	95,200
2023-11-17	0.935	0.935	0.900	0.920	0.896	267,700
2023-11-16	0.915	0.925	0.905	0.925	0.900	42,000
2023-11-15	0.910	0.930	0.910	0.920	0.896	46,200
2023-11-14	0.915	0.915	0.910	0.910	0.886	4,300
2023-11-10	0.910	0.920	0.910	0.920	0.896	15,600
2023-11-09	0.910	0.920	0.900	0.920	0.896	539,600
2023-11-08	0.920	0.930	0.905	0.905	0.881	7,400
2023-11-07	0.910	0.930	0.905	0.930	0.905	144,500
2023-11-06	0.890	0.920	0.890	0.920	0.896	121,800
2023-11-03	0.880	0.900	0.880	0.900	0.876	29,700
2023-11-01	0.910	0.915	0.910	0.910	0.886	61,500
2023-10-31	0.890	0.930	0.860	0.910	0.886	146,500
2023-10-30	0.920	0.920	0.900	0.910	0.886	125,100
2023-10-27	0.920	0.920	0.920	0.920	0.896	6,000
2023-10-26	0.930	0.955	0.925	0.930	0.905	537,400
2023-10-25	0.900	0.930	0.900	0.930	0.905	465,000
2023-10-24	0.885	0.910	0.885	0.910	0.886	223,800
2023-10-23	0.890	0.890	0.875	0.880	0.857	255,400
2023-10-20	0.890	0.900	0.890	0.890	0.866	245,800
2023-10-19	0.890	0.890	0.890	0.890	0.866	112,500
2023-10-18	0.885	0.900	0.885	0.895	0.871	122,300
2023-10-17	0.880	0.880	0.870	0.875	0.852	30,900
2023-10-16	0.870	0.875	0.870	0.875	0.852	24,000
2023-10-13	0.890	0.890	0.880	0.880	0.857	36,700
2023-10-12	0.885	0.895	0.885	0.890	0.866	95,700
2023-10-11	0.895	0.895	0.880	0.880	0.857	96,700
2023-10-10	0.865	0.880	0.865	0.880	0.857	166,300
2023-10-09	0.880	0.880	0.865	0.865	0.842	179,800
2023-10-06	0.885	0.885	0.880	0.880	0.857	228,000
2023-10-05	0.895	0.895	0.880	0.885	0.862	61,800
2023-10-04	0.890	0.895	0.880	0.895	0.871	60,400
2023-10-03	0.900	0.905	0.890	0.890	0.866	64,700
2023-10-02	0.890	0.900	0.880	0.895	0.871	607,400
2023-09-29	0.885	0.890	0.885	0.890	0.866	70,100

← NewerPage 11 of 19 · 1,123 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.