Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.285	0.285	0.285	0.285	0.285	0
2026-07-23	0.285	0.285	0.285	0.285	0.285	0
2026-07-22	0.285	0.285	0.285	0.285	0.285	0
2026-07-21	0.285	0.285	0.285	0.285	0.285	0
2026-07-20	0.295	0.310	0.285	0.285	0.285	115,800
2026-07-17	0.295	0.295	0.295	0.295	0.295	100
2026-07-16	0.295	0.295	0.295	0.295	0.295	5,000
2026-07-15	0.295	0.295	0.295	0.295	0.295	13,400
2026-07-14	0.295	0.295	0.295	0.295	0.295	0
2026-07-13	0.295	0.295	0.295	0.295	0.295	10,000
2026-07-10	0.295	0.295	0.295	0.295	0.295	56,600
2026-07-09	0.295	0.295	0.295	0.295	0.295	20,000
2026-07-08	0.300	0.300	0.300	0.300	0.300	0
2026-07-07	0.300	0.300	0.295	0.300	0.300	130,100
2026-07-06	0.295	0.295	0.295	0.295	0.295	350,100
2026-07-03	0.295	0.305	0.295	0.305	0.305	9,900
2026-07-02	0.300	0.300	0.295	0.300	0.300	39,100
2026-07-01	0.290	0.295	0.290	0.295	0.295	37,300
2026-06-30	0.290	0.290	0.290	0.290	0.290	24,000
2026-06-29	0.285	0.285	0.285	0.285	0.285	38,900
2026-06-26	0.290	0.290	0.290	0.290	0.290	1,000
2026-06-25	0.290	0.305	0.290	0.305	0.305	132,100
2026-06-24	0.290	0.290	0.290	0.290	0.290	2,000
2026-06-23	0.290	0.290	0.290	0.290	0.290	15,400
2026-06-22	0.305	0.305	0.305	0.305	0.305	0
2026-06-19	0.295	0.305	0.295	0.305	0.305	5,100
2026-06-18	0.295	0.295	0.295	0.295	0.295	0
2026-06-17	0.295	0.295	0.295	0.295	0.295	0
2026-06-16	0.295	0.295	0.295	0.295	0.295	500
2026-06-15	0.310	0.310	0.310	0.310	0.310	0
2026-06-12	0.285	0.310	0.285	0.310	0.310	31,100
2026-06-11	0.305	0.335	0.290	0.290	0.290	195,900
2026-06-10	0.310	0.335	0.310	0.335	0.335	10,100
2026-06-09	0.335	0.335	0.335	0.335	0.335	16,000
2026-06-08	0.340	0.340	0.340	0.340	0.340	0
2026-06-05	0.340	0.340	0.340	0.340	0.340	0
2026-06-04	0.340	0.340	0.340	0.340	0.340	0
2026-06-03	0.295	0.340	0.295	0.340	0.340	200
2026-06-02	0.345	0.345	0.345	0.345	0.345	0
2026-06-01	0.345	0.345	0.345	0.345	0.345	0
2026-05-29	0.310	0.345	0.310	0.345	0.345	10,200
2026-05-28	0.290	0.310	0.290	0.310	0.310	87,700
2026-05-27	0.310	0.310	0.310	0.310	0.310	0
2026-05-26	0.310	0.310	0.310	0.310	0.310	0
2026-05-25	0.310	0.310	0.310	0.310	0.310	0
2026-05-22	0.320	0.320	0.310	0.310	0.310	37,200
2026-05-21	0.270	0.310	0.260	0.310	0.310	47,500
2026-05-20	0.275	0.290	0.275	0.290	0.290	10,500
2026-05-19	0.275	0.290	0.270	0.290	0.290	7,800
2026-05-18	0.255	0.290	0.255	0.290	0.290	60,100
2026-05-15	0.255	0.260	0.255	0.260	0.260	22,100
2026-05-14	0.250	0.260	0.245	0.260	0.260	217,300
2026-05-13	0.255	0.255	0.255	0.255	0.255	47,800
2026-05-12	0.245	0.255	0.245	0.255	0.255	8,000
2026-05-11	0.240	0.255	0.240	0.255	0.255	506,300
2026-05-08	0.230	0.230	0.230	0.230	0.230	45,000
2026-05-07	0.245	0.245	0.245	0.245	0.245	0
2026-05-06	0.245	0.245	0.245	0.245	0.245	0
2026-05-05	0.245	0.245	0.245	0.245	0.245	0
2026-05-04	0.245	0.245	0.245	0.245	0.245	0

← NewerPage 2 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.