Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.475	0.475	0.470	0.470	0.468	500
2025-10-17	0.475	0.475	0.475	0.475	0.473	10,000
2025-10-10	0.495	0.495	0.475	0.475	0.473	7,000
2025-10-08	0.500	0.505	0.470	0.470	0.468	15,500
2025-10-07	0.505	0.505	0.460	0.505	0.503	11,300
2025-10-02	0.480	0.505	0.475	0.475	0.473	87,700
2025-09-30	0.470	0.495	0.470	0.475	0.473	57,700
2025-09-22	0.475	0.500	0.475	0.500	0.498	8,000
2025-09-18	0.510	0.510	0.475	0.475	0.473	6,100
2025-09-12	0.485	0.485	0.480	0.480	0.478	9,900
2025-09-11	0.490	0.490	0.480	0.480	0.478	4,300
2025-09-10	0.475	0.490	0.475	0.490	0.488	78,200
2025-09-09	0.495	0.500	0.475	0.475	0.473	24,900
2025-09-08	0.510	0.510	0.485	0.510	0.508	101,500
2025-09-04	0.495	0.525	0.485	0.485	0.483	492,500
2025-09-03	0.495	0.530	0.490	0.530	0.528	402,500
2025-09-02	0.500	0.500	0.495	0.500	0.498	205,000
2025-08-29	0.500	0.500	0.460	0.500	0.498	50,900
2025-08-28	0.500	0.500	0.500	0.500	0.498	1,600
2025-08-25	0.500	0.500	0.500	0.500	0.498	4,000
2025-08-22	0.500	0.500	0.500	0.500	0.498	10,000
2025-08-20	0.500	0.500	0.500	0.500	0.498	60,000
2025-08-18	0.510	0.510	0.510	0.510	0.508	4,000
2025-08-15	0.510	0.510	0.510	0.510	0.508	5,000
2025-08-14	0.510	0.510	0.510	0.510	0.508	2,800
2025-08-13	0.505	0.505	0.505	0.505	0.503	20,000
2025-08-07	0.475	0.505	0.475	0.505	0.503	15,000
2025-08-06	0.500	0.505	0.500	0.505	0.503	84,900
2025-08-01	0.540	0.540	0.505	0.505	0.503	2,300
2025-07-28	0.525	0.525	0.525	0.525	0.523	4,000
2025-07-25	0.525	0.525	0.525	0.525	0.523	19,900
2025-07-23	0.535	0.535	0.535	0.535	0.533	8,100
2025-07-22	0.530	0.545	0.525	0.545	0.543	140,300
2025-07-16	0.525	0.545	0.525	0.545	0.543	45,400
2025-07-11	0.545	0.545	0.545	0.545	0.543	20,000
2025-07-10	0.520	0.550	0.520	0.550	0.548	67,000
2025-07-08	0.550	0.550	0.550	0.550	0.548	5,000
2025-07-02	0.555	0.555	0.555	0.555	0.553	10,000
2025-07-01	0.545	0.550	0.535	0.545	0.543	262,800
2025-06-30	0.560	0.560	0.540	0.540	0.538	53,500
2025-06-26	0.550	0.560	0.550	0.560	0.558	41,000
2025-06-25	0.580	0.580	0.580	0.580	0.577	1,300
2025-06-24	0.580	0.580	0.580	0.580	0.577	10,000
2025-06-19	0.575	0.600	0.575	0.580	0.577	60,600
2025-06-18	0.600	0.600	0.600	0.600	0.597	1,000
2025-06-17	0.575	0.590	0.560	0.590	0.587	122,400
2025-06-16	0.580	0.590	0.575	0.590	0.587	53,000
2025-06-13	0.585	0.620	0.580	0.610	0.607	54,500
2025-06-11	0.610	0.620	0.610	0.620	0.617	10,700
2025-06-10	0.610	0.610	0.610	0.610	0.607	12,700
2025-06-06	0.580	0.610	0.580	0.610	0.607	16,000
2025-05-28	0.610	0.610	0.610	0.610	0.607	7,000
2025-05-27	0.600	0.620	0.600	0.620	0.617	1,500
2025-05-20	0.575	0.600	0.575	0.600	0.597	8,200
2025-05-15	0.610	0.610	0.605	0.605	0.602	22,500
2025-05-14	0.575	0.600	0.575	0.600	0.597	120,000
2025-05-13	0.585	0.585	0.570	0.570	0.568	27,100
2025-05-09	0.570	0.590	0.565	0.585	0.582	45,600
2025-05-08	0.570	0.590	0.570	0.590	0.587	32,000
2025-05-07	0.570	0.570	0.565	0.570	0.568	39,300

← NewerPage 5 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.