Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.460	0.465	0.460	0.465	0.432	6,100
2021-12-15	0.455	0.470	0.455	0.465	0.432	166,700
2021-12-14	0.445	0.450	0.445	0.450	0.418	31,200
2021-12-13	0.445	0.450	0.445	0.450	0.418	6,200
2021-12-10	0.445	0.445	0.445	0.445	0.413	124,000
2021-12-09	0.445	0.455	0.445	0.445	0.413	130,100
2021-12-08	0.440	0.445	0.440	0.445	0.413	51,900
2021-12-07	0.430	0.445	0.430	0.440	0.409	275,000
2021-12-06	0.430	0.430	0.425	0.425	0.395	166,500
2021-12-02	0.435	0.435	0.430	0.430	0.400	40,000
2021-12-01	0.440	0.440	0.430	0.435	0.404	154,500
2021-11-30	0.440	0.450	0.435	0.445	0.413	117,500
2021-11-29	0.450	0.450	0.425	0.440	0.409	531,100
2021-11-26	0.470	0.470	0.440	0.450	0.418	1,236,700
2021-11-25	0.475	0.475	0.470	0.470	0.437	384,500
2021-11-24	0.475	0.480	0.470	0.475	0.441	586,700
2021-11-23	0.480	0.485	0.475	0.480	0.446	252,000
2021-11-22	0.480	0.480	0.475	0.480	0.446	136,900
2021-11-19	0.485	0.485	0.480	0.480	0.446	353,100
2021-11-18	0.500	0.500	0.480	0.480	0.446	341,200
2021-11-17	0.500	0.500	0.485	0.485	0.451	441,400
2021-11-16	0.505	0.505	0.495	0.500	0.465	56,100
2021-11-15	0.510	0.510	0.495	0.500	0.465	273,700
2021-11-12	0.500	0.510	0.490	0.510	0.474	339,700
2021-11-11	0.490	0.500	0.475	0.500	0.465	386,100
2021-11-10	0.480	0.490	0.475	0.485	0.451	534,500
2021-11-09	0.485	0.485	0.480	0.485	0.451	231,200
2021-11-08	0.480	0.490	0.475	0.490	0.455	577,100
2021-11-05	0.485	0.490	0.480	0.490	0.455	264,400
2021-11-03	0.485	0.495	0.480	0.495	0.460	700,800
2021-11-02	0.485	0.500	0.480	0.490	0.455	616,600
2021-11-01	0.485	0.495	0.475	0.495	0.460	617,300
2021-10-29	0.495	0.500	0.490	0.495	0.460	654,900
2021-10-28	0.500	0.505	0.495	0.495	0.460	750,500
2021-10-27	0.515	0.515	0.495	0.505	0.469	833,000
2021-10-26	0.520	0.530	0.505	0.510	0.474	1,647,100
2021-10-25	0.520	0.525	0.510	0.520	0.483	635,600
2021-10-22	0.515	0.525	0.515	0.520	0.483	380,000
2021-10-21	0.530	0.530	0.515	0.515	0.479	1,135,400
2021-10-20	0.530	0.545	0.530	0.535	0.497	4,647,100
2021-10-18	0.505	0.525	0.505	0.525	0.488	4,187,200
2021-10-15	0.495	0.505	0.495	0.505	0.469	368,000
2021-10-14	0.500	0.505	0.495	0.495	0.460	308,900

← NewerPage 19 of 19 · 1,123 trading days

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.