Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.570	0.570	0.565	0.570	0.568	33,600
2025-05-05	0.575	0.575	0.570	0.570	0.568	24,000
2025-05-02	0.575	0.600	0.570	0.600	0.597	235,000
2025-04-30	0.590	0.600	0.570	0.600	0.597	60,000
2025-04-29	0.590	0.600	0.580	0.600	0.597	21,100
2025-04-28	0.580	0.590	0.580	0.590	0.587	47,700
2025-04-25	0.600	0.600	0.600	0.600	0.597	30,000
2025-04-24	0.610	0.610	0.610	0.610	0.607	2,000
2025-04-23	0.585	0.600	0.585	0.600	0.597	16,000
2025-04-15	0.575	0.625	0.575	0.620	0.617	31,800
2025-04-09	0.625	0.625	0.625	0.625	0.622	300
2025-04-08	0.560	0.635	0.555	0.625	0.622	22,600
2025-04-07	0.600	0.600	0.600	0.600	0.597	26,000
2025-04-04	0.605	0.635	0.605	0.635	0.632	13,000
2025-04-02	0.635	0.635	0.635	0.635	0.632	5,000
2025-03-26	0.610	0.635	0.610	0.635	0.632	1,000
2025-03-25	0.635	0.635	0.620	0.620	0.617	197,000
2025-03-24	0.640	0.640	0.625	0.630	0.627	253,100
2025-03-21	0.640	0.640	0.640	0.640	0.637	9,000
2025-03-20	0.625	0.635	0.625	0.630	0.627	125,500
2025-03-17	0.635	0.650	0.620	0.650	0.647	197,800
2025-03-14	0.650	0.665	0.630	0.645	0.642	290,200
2025-03-13	0.650	0.680	0.650	0.650	0.647	184,000
2025-03-12	0.660	0.700	0.630	0.700	0.697	174,100
2025-03-10	0.700	0.720	0.660	0.720	0.717	75,600
2025-03-07	0.720	0.725	0.700	0.725	0.722	12,500
2025-03-06	0.725	0.725	0.680	0.725	0.722	4,300
2025-03-05	0.725	0.725	0.725	0.725	0.722	4,000
2025-03-04	0.685	0.730	0.685	0.685	0.679	11,900
2025-03-03	0.740	0.740	0.740	0.740	0.733	1,100
2025-02-28	0.710	0.735	0.700	0.700	0.694	12,000
2025-02-27	0.715	0.745	0.715	0.745	0.738	7,500
2025-02-26	0.725	0.745	0.725	0.745	0.738	45,100
2025-02-25	0.710	0.745	0.710	0.745	0.738	6,000
2025-02-24	0.750	0.750	0.710	0.710	0.704	7,000
2025-02-21	0.780	0.780	0.750	0.750	0.743	47,800
2025-02-20	0.780	0.780	0.780	0.780	0.773	2,000
2025-02-19	0.780	0.780	0.780	0.780	0.773	4,300
2025-02-18	0.780	0.780	0.780	0.780	0.773	2,000
2025-02-17	0.780	0.805	0.780	0.805	0.798	34,000
2025-02-14	0.795	0.805	0.780	0.805	0.798	33,500
2025-02-12	0.805	0.805	0.775	0.795	0.788	37,000
2025-02-10	0.805	0.805	0.780	0.805	0.798	32,200
2025-02-07	0.800	0.815	0.790	0.815	0.808	29,400
2025-02-06	0.780	0.800	0.780	0.800	0.793	30,000
2025-02-05	0.745	0.780	0.670	0.780	0.773	30,000
2025-02-04	0.745	0.745	0.745	0.745	0.738	4,600
2025-01-31	0.750	0.750	0.745	0.745	0.738	19,000
2025-01-28	0.750	0.770	0.750	0.750	0.743	6,000
2025-01-27	0.755	0.755	0.755	0.755	0.748	8,000
2025-01-24	0.765	0.765	0.755	0.755	0.748	28,000
2025-01-22	0.800	0.800	0.760	0.760	0.753	55,000
2025-01-21	0.745	0.795	0.745	0.795	0.788	44,700
2025-01-20	0.710	0.750	0.710	0.750	0.743	8,400
2025-01-17	0.750	0.750	0.700	0.700	0.694	7,000
2025-01-16	0.750	0.750	0.750	0.750	0.743	5,000
2025-01-15	0.750	0.750	0.750	0.750	0.743	10,000
2025-01-13	0.770	0.770	0.770	0.770	0.763	10,300
2025-01-10	0.800	0.800	0.770	0.770	0.763	51,400
2025-01-09	0.785	0.800	0.785	0.800	0.793	85,100

← NewerPage 6 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.