Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.385	0.395	0.385	0.395	0.379	62,100
2022-06-27	0.395	0.395	0.385	0.390	0.374	141,000
2022-06-24	0.395	0.395	0.395	0.395	0.379	21,900
2022-06-23	0.400	0.400	0.385	0.390	0.374	105,200
2022-06-21	0.400	0.400	0.400	0.400	0.384	2,000
2022-06-20	0.385	0.400	0.385	0.400	0.384	93,200
2022-06-17	0.385	0.390	0.385	0.390	0.374	33,300
2022-06-14	0.385	0.400	0.385	0.400	0.384	80,000
2022-06-13	0.395	0.400	0.385	0.400	0.384	383,600
2022-06-09	0.400	0.405	0.400	0.405	0.389	156,500
2022-06-08	0.415	0.415	0.410	0.410	0.381	32,000
2022-06-03	0.395	0.410	0.395	0.410	0.381	5,200
2022-06-02	0.390	0.390	0.390	0.390	0.362	3,000
2022-06-01	0.410	0.410	0.400	0.410	0.381	61,300
2022-05-31	0.410	0.410	0.380	0.385	0.358	520,000
2022-05-30	0.415	0.420	0.410	0.410	0.381	62,000
2022-05-27	0.410	0.410	0.410	0.410	0.381	40,000
2022-05-26	0.405	0.410	0.405	0.410	0.381	42,900
2022-05-25	0.410	0.410	0.400	0.400	0.372	233,700
2022-05-24	0.415	0.415	0.410	0.410	0.381	94,200
2022-05-23	0.410	0.410	0.410	0.410	0.381	18,000
2022-05-20	0.410	0.415	0.410	0.415	0.386	131,900
2022-05-19	0.405	0.410	0.405	0.405	0.376	42,000
2022-05-18	0.415	0.415	0.410	0.410	0.381	79,000
2022-05-17	0.410	0.420	0.400	0.420	0.390	154,400
2022-05-12	0.420	0.420	0.415	0.420	0.390	185,400
2022-05-11	0.420	0.420	0.420	0.420	0.390	33,000
2022-05-10	0.420	0.420	0.415	0.420	0.390	55,800
2022-05-09	0.425	0.425	0.420	0.420	0.390	92,100
2022-05-06	0.420	0.425	0.415	0.425	0.395	250,100
2022-05-05	0.425	0.425	0.420	0.425	0.395	54,800
2022-04-29	0.430	0.430	0.430	0.430	0.400	237,500
2022-04-28	0.415	0.430	0.415	0.430	0.400	148,300
2022-04-27	0.410	0.415	0.410	0.415	0.386	50,900
2022-04-26	0.415	0.415	0.415	0.415	0.386	67,400
2022-04-25	0.415	0.415	0.415	0.415	0.386	22,600
2022-04-22	0.420	0.420	0.415	0.415	0.386	24,000
2022-04-21	0.420	0.425	0.420	0.425	0.395	13,700
2022-04-20	0.425	0.430	0.420	0.420	0.390	62,400
2022-04-18	0.430	0.435	0.420	0.420	0.390	62,600
2022-04-15	0.425	0.425	0.425	0.425	0.395	5,000
2022-04-14	0.430	0.430	0.425	0.425	0.395	49,000
2022-04-13	0.420	0.420	0.415	0.415	0.386	60,000
2022-04-12	0.420	0.430	0.415	0.430	0.400	53,500
2022-04-11	0.425	0.430	0.415	0.420	0.390	93,500
2022-04-08	0.445	0.445	0.420	0.425	0.395	63,400
2022-04-07	0.445	0.445	0.425	0.425	0.395	157,700
2022-04-06	0.425	0.450	0.425	0.450	0.418	585,900
2022-04-05	0.420	0.430	0.415	0.425	0.395	267,700
2022-04-04	0.420	0.425	0.415	0.420	0.390	73,100
2022-04-01	0.420	0.420	0.415	0.420	0.390	20,000
2022-03-31	0.415	0.425	0.415	0.420	0.390	277,200
2022-03-30	0.420	0.420	0.420	0.420	0.390	40,000
2022-03-29	0.400	0.420	0.400	0.420	0.390	39,800
2022-03-28	0.420	0.420	0.410	0.420	0.390	29,100
2022-03-25	0.415	0.425	0.410	0.410	0.381	92,700
2022-03-24	0.400	0.405	0.400	0.405	0.376	117,800
2022-03-23	0.405	0.405	0.400	0.405	0.376	150,200
2022-03-22	0.400	0.400	0.400	0.400	0.372	24,700
2022-03-21	0.400	0.400	0.400	0.400	0.372	136,500

← NewerPage 17 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.