Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.320	0.320	0.320	0.320	0.320	0
2026-01-30	0.320	0.320	0.315	0.320	0.320	82,200
2026-01-29	0.320	0.320	0.320	0.320	0.320	0
2026-01-28	0.320	0.320	0.315	0.320	0.320	54,900
2026-01-27	0.310	0.320	0.300	0.320	0.320	577,300
2026-01-26	0.325	0.325	0.320	0.320	0.320	73,000
2026-01-23	0.325	0.330	0.325	0.325	0.325	41,000
2026-01-22	0.325	0.330	0.325	0.325	0.325	88,000
2026-01-21	0.325	0.325	0.325	0.325	0.325	40,000
2026-01-20	0.320	0.335	0.320	0.335	0.335	196,100
2026-01-19	0.335	0.335	0.335	0.335	0.335	0
2026-01-16	0.335	0.340	0.325	0.335	0.335	84,500
2026-01-15	0.345	0.345	0.320	0.330	0.330	116,400
2026-01-14	0.340	0.345	0.305	0.335	0.335	1,194,100
2026-01-13	0.350	0.350	0.340	0.350	0.350	102,500
2026-01-12	0.360	0.360	0.350	0.360	0.360	113,900
2026-01-09	0.360	0.360	0.360	0.360	0.360	152,600
2026-01-08	0.370	0.370	0.355	0.370	0.370	211,200
2026-01-07	0.370	0.370	0.360	0.370	0.370	139,300
2026-01-06	0.365	0.370	0.350	0.370	0.370	236,900
2026-01-05	0.370	0.370	0.370	0.370	0.370	20,000
2026-01-02	0.360	0.380	0.350	0.365	0.365	83,900
2026-01-01	0.385	0.385	0.385	0.385	0.385	0
2025-12-31	0.370	0.385	0.370	0.385	0.385	712,600
2025-12-30	0.380	0.380	0.380	0.380	0.380	10,000
2025-12-29	0.390	0.390	0.390	0.390	0.390	0
2025-12-26	0.390	0.390	0.390	0.390	0.390	40,000
2025-12-25	0.390	0.390	0.390	0.390	0.390	0
2025-12-24	0.390	0.390	0.390	0.390	0.390	0
2025-12-23	0.395	0.395	0.385	0.390	0.390	270,200
2025-12-22	0.395	0.395	0.395	0.395	0.395	250,000
2025-12-19	0.400	0.400	0.390	0.400	0.400	51,400
2025-12-18	0.425	0.425	0.400	0.400	0.400	158,100
2025-12-17	0.400	0.425	0.400	0.425	0.425	24,400
2025-12-16	0.425	0.425	0.425	0.425	0.425	0
2025-12-15	0.415	0.425	0.415	0.425	0.425	19,700
2025-12-12	0.410	0.420	0.400	0.405	0.405	73,000
2025-12-11	0.440	0.440	0.440	0.440	0.440	0
2025-12-10	0.440	0.440	0.440	0.440	0.440	0
2025-12-09	0.400	0.450	0.400	0.440	0.440	37,100
2025-12-08	0.420	0.440	0.420	0.440	0.440	94,600
2025-12-05	0.450	0.450	0.450	0.450	0.450	0
2025-12-04	0.450	0.450	0.450	0.450	0.450	0
2025-12-03	0.450	0.450	0.450	0.450	0.450	5,000
2025-12-02	0.450	0.450	0.450	0.450	0.450	0
2025-12-01	0.450	0.450	0.450	0.450	0.450	0
2025-11-28	0.435	0.450	0.435	0.450	0.448	49,400
2025-11-27	0.445	0.445	0.445	0.445	0.443	5,600
2025-11-25	0.460	0.460	0.450	0.450	0.448	23,300
2025-11-24	0.475	0.475	0.475	0.475	0.473	100,000
2025-11-21	0.475	0.475	0.475	0.475	0.473	18,000
2025-11-20	0.450	0.475	0.450	0.475	0.473	45,000
2025-11-19	0.480	0.480	0.480	0.480	0.478	20,000
2025-11-17	0.480	0.480	0.480	0.480	0.478	100
2025-11-10	0.480	0.480	0.450	0.480	0.478	43,800
2025-11-07	0.485	0.490	0.480	0.480	0.478	18,000
2025-11-06	0.475	0.495	0.475	0.495	0.493	30,700
2025-11-04	0.490	0.490	0.490	0.490	0.488	19,000
2025-11-03	0.470	0.495	0.465	0.495	0.493	63,700
2025-10-31	0.480	0.480	0.480	0.480	0.478	1,000

← NewerPage 4 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.