Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.890	0.890	0.885	0.885	0.862	217,100
2023-09-26	0.885	0.900	0.885	0.890	0.866	266,000
2023-09-25	0.890	0.890	0.885	0.885	0.862	239,100
2023-09-22	0.890	0.900	0.890	0.890	0.866	242,900
2023-09-21	0.905	0.905	0.895	0.895	0.871	194,800
2023-09-20	0.920	0.930	0.905	0.920	0.896	89,500
2023-09-19	0.920	0.960	0.915	0.920	0.896	1,006,800
2023-09-18	0.895	0.920	0.895	0.910	0.886	115,200
2023-09-15	0.890	0.900	0.890	0.900	0.876	233,800
2023-09-14	0.890	0.915	0.890	0.890	0.866	189,000
2023-09-13	0.890	0.900	0.885	0.890	0.866	150,800
2023-09-12	0.890	0.890	0.885	0.890	0.866	109,300
2023-09-11	0.890	0.910	0.885	0.890	0.866	214,600
2023-09-08	0.910	0.910	0.890	0.890	0.866	256,700
2023-09-07	0.910	0.925	0.910	0.910	0.886	123,000
2023-09-06	0.910	0.925	0.910	0.910	0.886	281,700
2023-09-05	0.940	0.955	0.905	0.910	0.886	338,300
2023-09-04	0.910	0.950	0.910	0.930	0.905	691,100
2023-09-01	0.900	0.925	0.885	0.905	0.881	690,000
2023-08-30	0.890	0.910	0.875	0.900	0.876	561,700
2023-08-29	0.925	0.930	0.875	0.890	0.866	1,459,900
2023-08-28	0.960	0.960	0.925	0.925	0.900	854,300
2023-08-25	0.965	0.975	0.950	0.950	0.925	617,500
2023-08-24	0.930	0.980	0.930	0.975	0.949	1,132,000
2023-08-23	0.950	0.960	0.930	0.935	0.910	796,600
2023-08-22	0.970	0.985	0.955	0.955	0.930	1,787,600
2023-08-21	0.990	1.000	0.960	0.970	0.944	1,098,500
2023-08-18	1.000	1.010	0.980	0.990	0.964	953,200
2023-08-17	1.040	1.040	0.990	1.000	0.973	1,312,200
2023-08-16	1.130	1.150	1.020	1.040	1.012	2,461,800
2023-08-15	1.120	1.180	1.110	1.130	1.100	1,558,700
2023-08-14	1.120	1.150	1.100	1.120	1.090	808,600
2023-08-11	1.130	1.160	1.100	1.110	1.081	940,900
2023-08-10	1.160	1.160	1.110	1.110	1.081	1,206,600
2023-08-09	1.210	1.230	1.170	1.170	1.139	1,084,400
2023-08-08	1.190	1.250	1.150	1.210	1.178	1,907,600
2023-08-07	1.210	1.270	1.130	1.180	1.149	5,880,200
2023-08-04	1.010	1.200	1.010	1.180	1.149	6,079,600
2023-08-03	0.975	1.010	0.975	0.995	0.969	173,000
2023-08-02	0.995	0.995	0.980	0.985	0.959	402,100
2023-08-01	1.040	1.060	1.000	1.000	0.973	697,500
2023-07-31	1.000	1.040	0.990	1.040	1.012	814,100
2023-07-28	1.000	1.000	0.970	1.000	0.973	491,700
2023-07-27	1.000	1.060	0.995	1.000	0.973	2,955,800
2023-07-26	0.945	1.000	0.945	0.995	0.969	1,367,500
2023-07-25	0.940	0.950	0.925	0.945	0.920	163,600
2023-07-24	0.965	0.965	0.940	0.940	0.915	177,300
2023-07-21	0.935	0.955	0.935	0.945	0.920	174,800
2023-07-20	0.955	0.965	0.935	0.935	0.910	252,300
2023-07-18	0.970	0.970	0.950	0.955	0.930	232,500
2023-07-17	0.955	0.975	0.950	0.975	0.949	455,100
2023-07-14	0.960	0.975	0.950	0.965	0.939	186,000
2023-07-13	0.985	0.990	0.950	0.975	0.949	484,700
2023-07-12	0.970	1.000	0.965	0.970	0.944	1,621,900
2023-07-11	0.915	0.970	0.915	0.965	0.939	792,600
2023-07-10	0.925	0.925	0.915	0.915	0.891	51,000
2023-07-07	0.905	0.925	0.905	0.925	0.900	66,000
2023-07-06	0.905	0.920	0.905	0.905	0.881	244,900
2023-07-05	0.915	0.920	0.905	0.910	0.886	324,400
2023-07-04	0.915	0.920	0.915	0.915	0.891	157,800

← NewerPage 12 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.