Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.900	0.940	0.875	0.880	0.844	3,903,600
2023-03-30	0.850	0.900	0.840	0.895	0.859	2,460,600
2023-03-29	0.850	0.865	0.805	0.850	0.816	622,100
2023-03-28	0.830	0.895	0.770	0.850	0.816	5,464,300
2023-03-27	0.880	0.910	0.820	0.830	0.796	2,632,500
2023-03-24	0.950	0.975	0.865	0.880	0.844	4,716,200
2023-03-23	0.950	0.985	0.940	0.950	0.912	2,242,000
2023-03-22	0.975	1.020	0.940	0.950	0.912	5,846,000
2023-03-21	0.895	1.020	0.895	0.965	0.926	16,554,199
2023-03-20	0.870	0.880	0.850	0.880	0.844	2,452,100
2023-03-17	0.905	0.930	0.835	0.880	0.844	5,602,500
2023-03-16	1.030	1.030	0.880	0.880	0.844	7,869,800
2023-03-15	1.050	1.080	1.000	1.020	0.979	5,663,100
2023-03-14	1.090	1.100	0.990	1.030	0.988	14,270,100
2023-03-13	0.875	1.100	0.870	1.090	1.046	23,426,600
2023-03-10	0.830	0.880	0.800	0.880	0.844	5,839,000
2023-03-09	0.825	0.865	0.805	0.855	0.820	6,288,800
2023-03-08	0.800	0.820	0.775	0.810	0.777	1,970,600
2023-03-07	0.805	0.825	0.795	0.800	0.768	1,279,300
2023-03-06	0.815	0.830	0.795	0.805	0.772	3,286,800
2023-03-03	0.750	0.805	0.750	0.805	0.772	4,856,100
2023-03-02	0.745	0.775	0.730	0.750	0.720	2,600,000
2023-03-01	0.755	0.755	0.730	0.735	0.705	991,600
2023-02-28	0.795	0.820	0.745	0.745	0.715	5,265,800
2023-02-27	0.735	0.785	0.730	0.780	0.748	4,742,800
2023-02-24	0.710	0.750	0.710	0.730	0.700	3,000,200
2023-02-23	0.735	0.770	0.705	0.710	0.681	3,273,800
2023-02-22	0.705	0.780	0.705	0.735	0.705	5,685,800
2023-02-21	0.785	0.785	0.700	0.705	0.677	3,999,400
2023-02-20	0.820	0.835	0.770	0.780	0.748	5,151,500
2023-02-17	0.845	0.870	0.815	0.830	0.796	2,935,600
2023-02-16	0.805	0.890	0.785	0.855	0.820	13,425,300
2023-02-15	0.775	0.865	0.770	0.855	0.820	14,671,200
2023-02-14	0.740	0.900	0.740	0.775	0.744	36,982,699
2023-02-13	0.770	0.790	0.705	0.740	0.710	3,577,200
2023-02-10	0.715	0.810	0.700	0.765	0.734	15,809,400
2023-02-09	0.590	0.750	0.580	0.720	0.691	17,744,500
2023-02-08	0.560	0.590	0.560	0.590	0.566	7,788,900
2023-02-07	0.535	0.560	0.535	0.555	0.533	1,649,700
2023-02-03	0.515	0.540	0.515	0.535	0.513	1,438,300
2023-02-02	0.570	0.570	0.515	0.515	0.494	2,936,400
2023-01-31	0.570	0.575	0.560	0.565	0.542	767,900
2023-01-30	0.570	0.575	0.565	0.570	0.547	221,300
2023-01-27	0.565	0.595	0.560	0.570	0.547	1,274,600
2023-01-26	0.570	0.575	0.560	0.570	0.547	598,000
2023-01-25	0.555	0.575	0.555	0.575	0.552	487,500
2023-01-20	0.570	0.570	0.555	0.565	0.542	438,000
2023-01-19	0.550	0.570	0.545	0.570	0.547	1,762,200
2023-01-18	0.550	0.575	0.540	0.560	0.537	2,490,700
2023-01-17	0.550	0.560	0.535	0.550	0.528	1,016,600
2023-01-16	0.520	0.565	0.520	0.550	0.528	4,755,700
2023-01-13	0.505	0.520	0.505	0.515	0.494	324,700
2023-01-12	0.520	0.520	0.505	0.505	0.485	419,900
2023-01-11	0.505	0.525	0.505	0.520	0.499	2,336,000
2023-01-10	0.485	0.495	0.485	0.495	0.475	372,400
2023-01-09	0.470	0.485	0.470	0.485	0.465	427,000
2023-01-06	0.475	0.475	0.475	0.475	0.456	89,400
2023-01-05	0.475	0.480	0.470	0.475	0.456	209,700
2023-01-04	0.475	0.480	0.465	0.480	0.461	304,400
2023-01-03	0.485	0.485	0.480	0.480	0.461	320,500

← NewerPage 14 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.