Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	0.400	0.405	0.400	0.400	0.372	142,000
2022-03-17	0.400	0.400	0.400	0.400	0.372	42,000
2022-03-16	0.385	0.400	0.385	0.400	0.372	82,900
2022-03-15	0.390	0.390	0.385	0.385	0.358	76,200
2022-03-14	0.395	0.405	0.390	0.390	0.362	42,000
2022-03-11	0.390	0.405	0.385	0.405	0.376	80,500
2022-03-10	0.390	0.400	0.390	0.395	0.367	102,800
2022-03-09	0.395	0.420	0.390	0.400	0.372	95,400
2022-03-08	0.385	0.395	0.380	0.390	0.362	95,900
2022-03-07	0.415	0.415	0.380	0.380	0.353	723,300
2022-03-04	0.420	0.425	0.415	0.415	0.386	165,000
2022-03-03	0.415	0.430	0.415	0.430	0.400	258,400
2022-03-02	0.420	0.420	0.410	0.415	0.386	335,700
2022-03-01	0.410	0.415	0.410	0.410	0.381	92,200
2022-02-28	0.410	0.415	0.410	0.410	0.381	72,700
2022-02-25	0.410	0.420	0.410	0.420	0.390	285,800
2022-02-24	0.420	0.430	0.400	0.410	0.381	1,217,900
2022-02-23	0.420	0.430	0.420	0.420	0.390	52,000
2022-02-22	0.430	0.430	0.415	0.430	0.400	352,100
2022-02-21	0.435	0.440	0.430	0.430	0.400	342,900
2022-02-18	0.440	0.440	0.435	0.440	0.409	66,700
2022-02-17	0.450	0.450	0.440	0.450	0.418	203,700
2022-02-16	0.440	0.450	0.440	0.450	0.418	158,000
2022-02-15	0.435	0.450	0.435	0.450	0.418	9,800
2022-02-14	0.450	0.455	0.435	0.450	0.418	448,500
2022-02-11	0.430	0.450	0.430	0.450	0.418	313,900
2022-02-10	0.420	0.440	0.420	0.435	0.404	215,800
2022-02-09	0.425	0.425	0.415	0.415	0.386	258,700
2022-02-08	0.440	0.440	0.420	0.425	0.395	165,400
2022-02-07	0.410	0.430	0.410	0.430	0.400	136,300
2022-02-04	0.415	0.415	0.410	0.410	0.381	178,300
2022-02-03	0.420	0.420	0.415	0.415	0.386	9,300
2022-01-28	0.415	0.420	0.415	0.420	0.390	123,000
2022-01-27	0.415	0.415	0.410	0.410	0.381	184,800
2022-01-26	0.410	0.420	0.410	0.415	0.386	175,200
2022-01-25	0.415	0.415	0.410	0.410	0.381	180,500
2022-01-24	0.420	0.420	0.415	0.420	0.390	248,100
2022-01-21	0.420	0.420	0.415	0.420	0.390	198,600
2022-01-20	0.410	0.420	0.410	0.420	0.390	323,000
2022-01-19	0.420	0.425	0.420	0.420	0.390	189,100
2022-01-17	0.420	0.430	0.420	0.420	0.390	313,700
2022-01-14	0.440	0.440	0.430	0.430	0.400	307,300
2022-01-13	0.440	0.440	0.440	0.440	0.409	14,500
2022-01-12	0.445	0.445	0.440	0.440	0.409	139,200
2022-01-11	0.450	0.450	0.440	0.440	0.409	71,700
2022-01-10	0.440	0.455	0.440	0.450	0.418	103,000
2022-01-07	0.450	0.450	0.450	0.450	0.418	110,000
2022-01-05	0.455	0.455	0.450	0.455	0.423	198,500
2022-01-04	0.450	0.450	0.445	0.445	0.413	54,000
2022-01-03	0.450	0.450	0.450	0.450	0.418	44,300
2021-12-31	0.445	0.450	0.445	0.450	0.418	118,000
2021-12-30	0.435	0.445	0.435	0.445	0.413	22,700
2021-12-29	0.455	0.455	0.455	0.455	0.423	47,000
2021-12-28	0.445	0.455	0.445	0.455	0.423	126,900
2021-12-27	0.450	0.450	0.445	0.450	0.418	97,000
2021-12-24	0.445	0.450	0.445	0.450	0.418	24,100
2021-12-23	0.450	0.450	0.450	0.450	0.418	10,000
2021-12-21	0.445	0.445	0.445	0.445	0.413	30,000
2021-12-20	0.450	0.450	0.440	0.440	0.409	55,000
2021-12-17	0.460	0.460	0.460	0.460	0.427	88,000

← NewerPage 18 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.