Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.430	0.440	0.430	0.440	0.422	144,900
2022-09-26	0.445	0.445	0.430	0.430	0.413	142,100
2022-09-23	0.450	0.450	0.440	0.445	0.427	146,300
2022-09-22	0.450	0.455	0.445	0.455	0.437	45,900
2022-09-21	0.445	0.450	0.445	0.450	0.432	225,500
2022-09-20	0.460	0.460	0.445	0.450	0.432	338,200
2022-09-19	0.465	0.465	0.450	0.460	0.441	215,200
2022-09-15	0.460	0.485	0.450	0.465	0.446	1,674,300
2022-09-14	0.440	0.460	0.440	0.460	0.441	452,200
2022-09-13	0.440	0.485	0.440	0.460	0.441	2,345,100
2022-09-12	0.415	0.435	0.415	0.435	0.417	1,125,500
2022-09-09	0.415	0.430	0.410	0.415	0.398	787,300
2022-09-08	0.395	0.415	0.390	0.415	0.398	294,600
2022-09-07	0.390	0.390	0.385	0.390	0.374	142,600
2022-09-06	0.390	0.395	0.390	0.390	0.374	136,000
2022-09-05	0.395	0.395	0.390	0.390	0.374	168,300
2022-09-02	0.400	0.400	0.400	0.400	0.384	300
2022-09-01	0.390	0.400	0.385	0.400	0.384	81,300
2022-08-30	0.390	0.390	0.390	0.390	0.374	23,500
2022-08-29	0.385	0.390	0.385	0.390	0.374	29,800
2022-08-26	0.400	0.400	0.400	0.400	0.384	27,100
2022-08-25	0.390	0.400	0.390	0.400	0.384	122,700
2022-08-24	0.390	0.395	0.390	0.390	0.374	136,500
2022-08-23	0.385	0.390	0.385	0.390	0.374	141,500
2022-08-22	0.400	0.400	0.385	0.390	0.374	778,500
2022-08-19	0.400	0.410	0.400	0.410	0.393	213,500
2022-08-18	0.395	0.395	0.395	0.395	0.379	119,000
2022-08-17	0.400	0.400	0.395	0.400	0.384	63,400
2022-08-16	0.400	0.410	0.400	0.400	0.384	289,900
2022-08-15	0.405	0.405	0.405	0.405	0.389	36,000
2022-08-12	0.410	0.410	0.405	0.410	0.393	22,100
2022-08-11	0.400	0.410	0.400	0.410	0.393	17,100
2022-08-10	0.410	0.410	0.400	0.410	0.393	116,700
2022-08-09	0.395	0.410	0.395	0.410	0.393	692,500
2022-08-08	0.410	0.430	0.400	0.400	0.384	883,100
2022-08-05	0.415	0.425	0.400	0.410	0.393	200,200
2022-08-04	0.395	0.420	0.395	0.415	0.398	1,175,400
2022-08-03	0.390	0.395	0.390	0.395	0.379	48,800
2022-08-02	0.395	0.395	0.385	0.385	0.369	14,000
2022-08-01	0.385	0.405	0.385	0.405	0.389	1,100
2022-07-29	0.405	0.405	0.400	0.405	0.389	74,800
2022-07-28	0.390	0.405	0.390	0.405	0.389	146,200
2022-07-27	0.380	0.390	0.380	0.385	0.369	104,000
2022-07-26	0.390	0.390	0.390	0.390	0.374	1,100
2022-07-25	0.380	0.390	0.380	0.390	0.374	109,700
2022-07-22	0.385	0.390	0.385	0.390	0.374	75,000
2022-07-21	0.380	0.390	0.380	0.390	0.374	20,000
2022-07-19	0.390	0.390	0.380	0.390	0.374	44,800
2022-07-15	0.380	0.400	0.380	0.400	0.384	56,100
2022-07-14	0.380	0.380	0.380	0.380	0.365	4,000
2022-07-13	0.380	0.385	0.380	0.385	0.369	9,000
2022-07-12	0.395	0.395	0.385	0.385	0.369	147,600
2022-07-08	0.385	0.395	0.385	0.395	0.379	50,000
2022-07-07	0.390	0.390	0.385	0.385	0.369	69,300
2022-07-06	0.395	0.395	0.390	0.390	0.374	95,800
2022-07-05	0.390	0.395	0.390	0.390	0.374	174,100
2022-07-04	0.385	0.395	0.385	0.390	0.374	66,000
2022-07-01	0.390	0.390	0.385	0.390	0.374	87,600
2022-06-30	0.390	0.400	0.390	0.400	0.384	53,100
2022-06-29	0.395	0.395	0.390	0.395	0.379	11,000

← NewerPage 16 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.