Volcano Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-28	0.715	0.750	0.715	0.750	0.738	22,100
2024-06-27	0.720	0.720	0.715	0.715	0.704	128,200
2024-06-26	0.730	0.730	0.720	0.730	0.719	102,500
2024-06-25	0.730	0.730	0.730	0.730	0.719	105,700
2024-06-24	0.720	0.755	0.720	0.735	0.724	76,000
2024-06-21	0.730	0.760	0.715	0.760	0.748	46,200
2024-06-20	0.740	0.765	0.725	0.745	0.734	709,500
2024-06-19	0.750	0.755	0.740	0.740	0.729	141,300
2024-06-18	0.780	0.785	0.755	0.760	0.748	748,400
2024-06-14	0.765	0.805	0.765	0.780	0.768	1,355,000
2024-06-13	0.740	0.765	0.740	0.765	0.753	204,100
2024-06-12	0.760	0.770	0.740	0.740	0.729	418,200
2024-06-11	0.710	0.770	0.705	0.760	0.748	1,787,900
2024-06-10	0.655	0.710	0.650	0.705	0.694	557,300
2024-06-07	0.655	0.655	0.655	0.655	0.645	73,400
2024-06-06	0.655	0.660	0.655	0.660	0.650	49,500
2024-06-05	0.675	0.675	0.655	0.660	0.650	129,000
2024-06-04	0.655	0.675	0.650	0.675	0.665	62,500
2024-05-31	0.650	0.655	0.650	0.655	0.645	105,000
2024-05-30	0.660	0.660	0.655	0.655	0.645	61,800
2024-05-29	0.655	0.660	0.655	0.660	0.650	129,000
2024-05-28	0.665	0.685	0.655	0.655	0.645	175,200
2024-05-27	0.680	0.680	0.680	0.680	0.670	20,400
2024-05-24	0.660	0.680	0.655	0.680	0.670	74,600
2024-05-23	0.675	0.675	0.670	0.670	0.660	91,000
2024-05-21	0.675	0.675	0.670	0.675	0.665	194,000
2024-05-20	0.650	0.690	0.650	0.675	0.665	591,100
2024-05-17	0.645	0.650	0.640	0.650	0.640	83,600
2024-05-16	0.650	0.650	0.640	0.645	0.635	182,900
2024-05-15	0.640	0.700	0.640	0.650	0.640	192,000
2024-05-14	0.640	0.640	0.630	0.635	0.625	278,600
2024-05-13	0.645	0.650	0.635	0.640	0.630	331,700
2024-05-10	0.650	0.650	0.645	0.650	0.640	195,000
2024-05-09	0.650	0.660	0.650	0.650	0.640	212,000
2024-05-08	0.670	0.670	0.650	0.650	0.640	331,000
2024-05-07	0.655	0.665	0.655	0.660	0.650	999,200
2024-05-06	0.655	0.675	0.650	0.650	0.640	357,600
2024-05-03	0.645	0.655	0.640	0.650	0.640	810,000
2024-05-02	0.630	0.650	0.630	0.640	0.630	216,200
2024-04-30	0.650	0.655	0.640	0.650	0.640	295,400
2024-04-29	0.620	0.670	0.580	0.650	0.640	2,039,400
2024-04-26	0.605	0.630	0.605	0.620	0.610	230,900
2024-04-25	0.620	0.620	0.605	0.610	0.601	19,000
2024-04-24	0.610	0.630	0.610	0.620	0.610	127,100
2024-04-23	0.620	0.625	0.615	0.615	0.606	29,900
2024-04-22	0.600	0.650	0.600	0.625	0.615	591,700
2024-04-19	0.600	0.600	0.580	0.590	0.581	297,200
2024-04-18	0.625	0.625	0.600	0.600	0.591	51,500
2024-04-17	0.595	0.620	0.595	0.605	0.596	317,000
2024-04-16	0.605	0.605	0.590	0.590	0.581	268,500
2024-04-15	0.635	0.640	0.610	0.610	0.601	377,900
2024-04-12	0.630	0.650	0.620	0.625	0.615	448,900
2024-04-09	0.610	0.635	0.605	0.630	0.620	541,000
2024-04-08	0.620	0.630	0.605	0.605	0.596	483,700
2024-04-05	0.620	0.620	0.610	0.620	0.610	260,200
2024-04-04	0.610	0.635	0.610	0.620	0.610	1,091,700
2024-04-03	0.605	0.630	0.605	0.610	0.601	1,535,000
2024-04-02	0.570	0.600	0.570	0.595	0.586	1,384,900
2024-04-01	0.540	0.580	0.540	0.570	0.561	1,692,100
2024-03-29	0.535	0.540	0.525	0.530	0.522	276,500

← NewerPage 9 of 19 · 1,119 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.