Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	0.785	0.785	0.785	0.785	0.778	10,000
2025-01-07	0.800	0.800	0.775	0.785	0.778	25,900
2025-01-06	0.800	0.800	0.765	0.800	0.793	49,800
2025-01-03	0.815	0.815	0.785	0.800	0.793	61,300
2025-01-02	0.815	0.815	0.790	0.815	0.808	6,800
2024-12-31	0.810	0.815	0.810	0.815	0.808	613,100
2024-12-30	0.820	0.820	0.810	0.810	0.803	14,200
2024-12-27	0.800	0.815	0.795	0.815	0.808	28,200
2024-12-26	0.805	0.815	0.800	0.815	0.808	46,500
2024-12-24	0.830	0.830	0.830	0.830	0.823	5,000
2024-12-23	0.835	0.835	0.810	0.830	0.823	831,000
2024-12-20	0.825	0.830	0.815	0.830	0.823	250,000
2024-12-19	0.815	0.840	0.815	0.825	0.818	433,000
2024-12-18	0.815	0.835	0.815	0.820	0.813	437,600
2024-12-17	0.820	0.835	0.815	0.835	0.827	316,900
2024-12-16	0.800	0.820	0.800	0.820	0.813	105,500
2024-12-13	0.795	0.825	0.795	0.810	0.803	323,000
2024-12-12	0.790	0.820	0.790	0.805	0.798	217,500
2024-12-11	0.805	0.805	0.790	0.790	0.783	26,200
2024-12-10	0.800	0.810	0.795	0.810	0.803	72,500
2024-12-09	0.785	0.810	0.785	0.810	0.803	170,000
2024-12-05	0.795	0.810	0.795	0.810	0.803	384,300
2024-12-04	0.790	0.795	0.770	0.795	0.788	175,000
2024-11-29	0.740	0.800	0.740	0.800	0.793	241,400
2024-11-28	0.760	0.775	0.740	0.775	0.763	105,000
2024-11-27	0.730	0.775	0.730	0.775	0.763	160,900
2024-11-26	0.740	0.770	0.735	0.770	0.758	179,000
2024-11-25	0.740	0.740	0.740	0.740	0.729	39,000
2024-11-22	0.790	0.790	0.755	0.775	0.763	324,500
2024-11-21	0.710	0.790	0.710	0.790	0.778	440,800
2024-11-20	0.750	0.815	0.730	0.815	0.802	287,300
2024-11-19	0.735	0.750	0.730	0.750	0.738	240,000
2024-11-18	0.710	0.740	0.700	0.740	0.729	186,500
2024-11-15	0.650	0.710	0.650	0.710	0.699	80,000
2024-11-14	0.650	0.650	0.650	0.650	0.640	3,000
2024-11-13	0.670	0.670	0.650	0.650	0.640	10,000
2024-11-12	0.670	0.670	0.670	0.670	0.660	10,000
2024-11-11	0.670	0.670	0.660	0.670	0.660	50,400
2024-11-08	0.695	0.695	0.670	0.670	0.660	31,100
2024-11-07	0.700	0.700	0.670	0.700	0.689	70,100
2024-11-06	0.670	0.700	0.670	0.700	0.689	33,400
2024-11-04	0.670	0.685	0.670	0.670	0.660	13,600
2024-11-01	0.695	0.695	0.670	0.680	0.670	12,700
2024-10-30	0.690	0.695	0.690	0.695	0.684	10,000
2024-10-28	0.700	0.715	0.700	0.715	0.704	56,100
2024-10-25	0.710	0.710	0.700	0.700	0.689	36,000
2024-10-24	0.700	0.735	0.700	0.735	0.724	76,000
2024-10-23	0.730	0.730	0.730	0.730	0.719	100
2024-10-22	0.735	0.735	0.700	0.730	0.719	83,100
2024-10-21	0.740	0.760	0.715	0.740	0.729	822,700
2024-10-18	0.715	0.740	0.715	0.740	0.729	124,200
2024-10-17	0.715	0.720	0.700	0.720	0.709	68,000
2024-10-16	0.700	0.720	0.685	0.720	0.709	50,100
2024-10-15	0.700	0.720	0.690	0.715	0.704	82,800
2024-10-14	0.695	0.695	0.695	0.695	0.684	50,000
2024-10-11	0.700	0.700	0.690	0.695	0.684	52,000
2024-10-10	0.710	0.710	0.690	0.695	0.684	85,700
2024-10-09	0.680	0.700	0.665	0.695	0.684	273,900
2024-10-08	0.655	0.695	0.605	0.675	0.665	213,100
2024-10-07	0.625	0.625	0.625	0.625	0.615	29,700

← NewerPage 7 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.