Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	0.490	0.490	0.480	0.485	0.465	596,900
2022-12-29	0.470	0.490	0.470	0.490	0.470	741,500
2022-12-28	0.475	0.475	0.465	0.470	0.451	250,300
2022-12-27	0.485	0.490	0.470	0.475	0.456	723,000
2022-12-23	0.495	0.500	0.485	0.490	0.470	747,400
2022-12-22	0.505	0.505	0.495	0.500	0.480	432,300
2022-12-21	0.510	0.530	0.500	0.505	0.485	2,453,800
2022-12-20	0.470	0.515	0.470	0.510	0.489	4,701,000
2022-12-19	0.450	0.465	0.450	0.465	0.446	119,000
2022-12-16	0.450	0.450	0.450	0.450	0.432	77,000
2022-12-15	0.450	0.450	0.450	0.450	0.432	80,500
2022-12-13	0.445	0.450	0.445	0.450	0.432	74,200
2022-12-12	0.450	0.450	0.440	0.440	0.422	306,400
2022-12-09	0.455	0.455	0.445	0.450	0.432	396,000
2022-12-08	0.440	0.455	0.440	0.450	0.432	68,100
2022-12-07	0.450	0.450	0.450	0.450	0.432	159,000
2022-12-06	0.455	0.465	0.455	0.455	0.437	211,000
2022-12-05	0.475	0.480	0.470	0.470	0.451	183,100
2022-12-02	0.475	0.485	0.470	0.470	0.451	529,800
2022-12-01	0.470	0.475	0.460	0.470	0.451	368,000
2022-11-30	0.440	0.470	0.440	0.460	0.441	857,700
2022-11-29	0.435	0.440	0.435	0.435	0.417	60,200
2022-11-25	0.435	0.435	0.435	0.435	0.417	50,000
2022-11-24	0.430	0.445	0.430	0.440	0.422	138,800
2022-11-23	0.430	0.440	0.425	0.425	0.408	18,700
2022-11-22	0.430	0.440	0.425	0.440	0.422	167,600
2022-11-21	0.425	0.425	0.425	0.425	0.408	58,400
2022-11-17	0.420	0.425	0.420	0.425	0.408	373,000
2022-11-16	0.420	0.420	0.410	0.420	0.403	121,500
2022-11-15	0.405	0.425	0.405	0.420	0.403	299,600
2022-11-14	0.405	0.405	0.405	0.405	0.389	145,400
2022-11-11	0.415	0.415	0.400	0.405	0.389	121,000
2022-11-10	0.410	0.415	0.410	0.410	0.393	109,000
2022-11-09	0.400	0.400	0.400	0.400	0.384	23,100
2022-11-08	0.400	0.400	0.395	0.400	0.384	141,600
2022-11-07	0.400	0.400	0.395	0.400	0.384	301,100
2022-11-04	0.400	0.405	0.400	0.400	0.384	114,200
2022-11-03	0.395	0.410	0.395	0.410	0.393	94,300
2022-11-02	0.400	0.415	0.400	0.410	0.393	141,200
2022-11-01	0.415	0.415	0.400	0.415	0.398	44,400
2022-10-28	0.425	0.425	0.425	0.425	0.408	100
2022-10-27	0.400	0.415	0.400	0.415	0.398	44,000
2022-10-26	0.425	0.425	0.400	0.425	0.408	137,200
2022-10-25	0.410	0.410	0.400	0.400	0.384	50,000
2022-10-21	0.435	0.435	0.405	0.415	0.398	42,100
2022-10-20	0.405	0.425	0.405	0.425	0.408	35,100
2022-10-19	0.405	0.410	0.400	0.410	0.393	38,100
2022-10-18	0.420	0.420	0.420	0.420	0.403	26,000
2022-10-17	0.410	0.420	0.405	0.420	0.403	24,100
2022-10-14	0.420	0.420	0.420	0.420	0.403	70,000
2022-10-12	0.405	0.420	0.405	0.420	0.403	1,100
2022-10-11	0.415	0.430	0.410	0.430	0.413	44,000
2022-10-07	0.450	0.450	0.445	0.445	0.427	3,100
2022-10-06	0.460	0.460	0.435	0.435	0.417	300
2022-10-05	0.435	0.435	0.420	0.420	0.403	49,000
2022-10-04	0.425	0.460	0.425	0.430	0.413	148,100
2022-10-03	0.415	0.425	0.415	0.425	0.408	77,500
2022-09-30	0.420	0.435	0.420	0.435	0.417	29,200
2022-09-29	0.440	0.455	0.440	0.440	0.422	101,000
2022-09-28	0.440	0.440	0.425	0.440	0.422	117,200

← NewerPage 15 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.