Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-04	0.625	0.625	0.625	0.625	0.615	4,000
2024-10-03	0.620	0.620	0.620	0.620	0.610	18,000
2024-10-02	0.680	0.680	0.640	0.640	0.630	1,100
2024-10-01	0.635	0.635	0.635	0.635	0.625	6,000
2024-09-27	0.630	0.630	0.620	0.630	0.620	162,800
2024-09-26	0.620	0.620	0.620	0.620	0.610	217,500
2024-09-25	0.620	0.650	0.620	0.620	0.610	280,000
2024-09-23	0.660	0.660	0.660	0.660	0.650	15,800
2024-09-20	0.660	0.660	0.660	0.660	0.650	6,000
2024-09-19	0.630	0.660	0.630	0.660	0.650	9,000
2024-09-18	0.665	0.665	0.665	0.665	0.655	2,700
2024-09-10	0.665	0.665	0.665	0.665	0.655	500
2024-09-09	0.630	0.660	0.630	0.630	0.620	7,000
2024-09-06	0.655	0.660	0.650	0.650	0.640	21,300
2024-09-05	0.660	0.660	0.655	0.655	0.645	34,400
2024-09-04	0.660	0.660	0.660	0.660	0.650	10,000
2024-09-03	0.650	0.660	0.650	0.660	0.650	84,100
2024-09-02	0.645	0.650	0.645	0.645	0.635	14,400
2024-08-30	0.640	0.650	0.600	0.650	0.640	82,700
2024-08-29	0.650	0.650	0.640	0.650	0.640	26,600
2024-08-28	0.650	0.650	0.645	0.650	0.640	13,000
2024-08-27	0.650	0.655	0.650	0.650	0.640	30,100
2024-08-26	0.655	0.655	0.650	0.650	0.640	32,200
2024-08-23	0.655	0.655	0.655	0.655	0.645	44,600
2024-08-22	0.680	0.680	0.655	0.655	0.645	62,000
2024-08-21	0.675	0.680	0.675	0.680	0.670	20,000
2024-08-19	0.735	0.735	0.710	0.715	0.704	66,000
2024-08-16	0.680	0.685	0.680	0.685	0.674	8,300
2024-08-15	0.685	0.685	0.685	0.685	0.674	14,000
2024-08-13	0.685	0.685	0.685	0.685	0.674	30,000
2024-08-12	0.700	0.700	0.685	0.685	0.674	28,700
2024-08-09	0.700	0.720	0.700	0.700	0.689	157,500
2024-08-08	0.685	0.700	0.675	0.700	0.689	247,200
2024-08-07	0.685	0.715	0.670	0.715	0.704	480,700
2024-08-06	0.670	0.735	0.650	0.685	0.674	264,600
2024-08-05	0.730	0.730	0.660	0.660	0.650	340,900
2024-08-02	0.735	0.755	0.730	0.750	0.738	108,200
2024-08-01	0.730	0.760	0.720	0.760	0.748	255,600
2024-07-31	0.740	0.740	0.725	0.725	0.714	58,700
2024-07-30	0.745	0.745	0.700	0.745	0.734	233,100
2024-07-29	0.740	0.755	0.735	0.745	0.734	366,200
2024-07-26	0.755	0.755	0.730	0.730	0.719	403,700
2024-07-25	0.770	0.780	0.755	0.770	0.758	521,700
2024-07-24	0.790	0.790	0.780	0.785	0.773	248,200
2024-07-23	0.775	0.790	0.755	0.790	0.778	747,000
2024-07-22	0.800	0.800	0.775	0.775	0.763	284,000
2024-07-19	0.805	0.815	0.800	0.805	0.793	213,100
2024-07-18	0.815	0.830	0.805	0.815	0.802	235,500
2024-07-17	0.825	0.830	0.815	0.830	0.817	250,900
2024-07-16	0.850	0.850	0.815	0.825	0.812	476,800
2024-07-15	0.835	0.865	0.830	0.850	0.837	1,134,400
2024-07-12	0.785	0.990	0.765	0.835	0.822	3,020,100
2024-07-11	0.780	0.780	0.755	0.765	0.753	141,100
2024-07-10	0.775	0.785	0.755	0.785	0.773	150,100
2024-07-09	0.770	0.785	0.760	0.785	0.773	400,400
2024-07-05	0.780	0.780	0.755	0.755	0.743	10,200
2024-07-04	0.780	0.780	0.750	0.780	0.768	202,400
2024-07-03	0.750	0.780	0.740	0.780	0.768	102,600
2024-07-02	0.750	0.760	0.750	0.750	0.738	184,000
2024-07-01	0.750	0.750	0.720	0.725	0.714	30,900

← NewerPage 8 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.