Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.915	0.930	0.915	0.925	0.900	192,100
2023-06-30	0.930	0.930	0.915	0.915	0.891	96,400
2023-06-28	0.915	0.935	0.915	0.930	0.905	41,500
2023-06-27	0.915	0.935	0.910	0.915	0.891	232,200
2023-06-26	0.920	0.930	0.910	0.925	0.900	92,400
2023-06-23	0.955	0.955	0.915	0.920	0.896	390,700
2023-06-22	0.955	0.975	0.945	0.955	0.930	557,700
2023-06-21	0.910	0.965	0.910	0.950	0.925	563,300
2023-06-20	0.900	0.920	0.900	0.910	0.886	110,100
2023-06-19	0.900	0.930	0.895	0.900	0.876	214,600
2023-06-16	0.940	0.955	0.860	0.900	0.876	1,377,000
2023-06-15	0.950	0.950	0.935	0.940	0.915	191,300
2023-06-14	0.945	0.970	0.935	0.950	0.925	499,800
2023-06-13	0.990	1.000	0.945	0.945	0.920	1,215,500
2023-06-12	0.965	1.020	0.965	0.990	0.964	1,484,400
2023-06-09	0.965	0.970	0.955	0.965	0.939	229,000
2023-06-08	0.970	0.975	0.960	0.970	0.944	272,500
2023-06-07	0.990	1.010	0.975	0.980	0.954	1,091,400
2023-06-06	0.940	0.990	0.940	0.985	0.959	1,371,500
2023-06-02	0.915	0.940	0.915	0.940	0.915	254,800
2023-06-01	0.910	0.945	0.910	0.920	0.896	445,500
2023-05-31	0.935	0.945	0.915	0.920	0.896	733,800
2023-05-30	0.925	0.935	0.915	0.915	0.891	902,300
2023-05-29	0.950	0.980	0.910	0.955	0.930	1,176,500
2023-05-26	0.985	1.010	0.960	0.960	0.935	2,432,100
2023-05-25	0.975	0.995	0.975	0.985	0.959	2,810,000
2023-05-24	0.975	0.980	0.960	0.975	0.949	1,871,200
2023-05-23	0.955	0.980	0.940	0.975	0.949	1,690,000
2023-05-22	0.920	0.960	0.920	0.955	0.930	1,409,600
2023-05-19	0.935	0.990	0.915	0.915	0.891	7,100,800
2023-05-18	0.910	0.950	0.890	0.935	0.910	3,014,200
2023-05-17	0.830	0.965	0.825	0.930	0.905	6,079,400
2023-05-16	0.825	0.830	0.825	0.830	0.808	131,100
2023-05-15	0.825	0.835	0.825	0.825	0.803	145,300
2023-05-12	0.830	0.830	0.820	0.825	0.803	242,300
2023-05-11	0.820	0.850	0.820	0.835	0.813	220,400
2023-05-10	0.835	0.840	0.825	0.825	0.803	343,900
2023-05-09	0.835	0.835	0.825	0.825	0.803	442,000
2023-05-08	0.830	0.840	0.830	0.830	0.808	190,700
2023-05-05	0.845	0.845	0.820	0.825	0.803	691,000
2023-05-03	0.835	0.855	0.830	0.845	0.823	324,400
2023-05-02	0.825	0.860	0.825	0.835	0.813	898,300
2023-04-28	0.850	0.850	0.820	0.825	0.803	412,600
2023-04-27	0.835	0.845	0.825	0.830	0.808	599,800
2023-04-26	0.825	0.830	0.820	0.820	0.798	540,000
2023-04-25	0.825	0.855	0.820	0.825	0.803	868,600
2023-04-20	0.825	0.845	0.825	0.825	0.803	581,700
2023-04-19	0.835	0.840	0.825	0.825	0.803	977,200
2023-04-18	0.890	0.890	0.845	0.850	0.827	1,814,200
2023-04-17	0.900	0.920	0.890	0.890	0.866	1,345,100
2023-04-14	0.935	0.945	0.910	0.910	0.873	2,059,900
2023-04-13	0.910	0.945	0.905	0.935	0.897	2,529,600
2023-04-12	0.920	0.940	0.895	0.915	0.878	1,586,900
2023-04-11	0.890	0.930	0.885	0.920	0.883	1,474,600
2023-04-10	0.890	0.910	0.870	0.890	0.854	1,651,600
2023-04-07	0.920	0.920	0.890	0.890	0.854	809,000
2023-04-06	0.905	0.930	0.885	0.915	0.878	1,618,700
2023-04-05	0.915	0.955	0.910	0.915	0.878	5,391,900
2023-04-04	0.875	0.935	0.855	0.910	0.873	2,820,900
2023-04-03	0.920	0.920	0.875	0.875	0.840	655,600

← NewerPage 13 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.