Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.010	0.015	0.010	0.015	0.015	22,500
2026-10-19	0.015	0.015	0.015	0.015	0.015	200
2026-10-16	0.015	0.015	0.015	0.015	0.015	200
2026-10-15	0.015	0.015	0.015	0.015	0.015	200
2026-10-14	0.015	0.015	0.015	0.015	0.015	200
2026-10-13	0.010	0.015	0.010	0.015	0.015	25,500
2026-10-12	0.015	0.015	0.010	0.010	0.010	260,200
2026-10-09	0.015	0.015	0.010	0.015	0.015	36,000
2026-10-08	0.015	0.015	0.015	0.015	0.015	1,200
2026-10-07	0.015	0.015	0.010	0.010	0.010	901,400
2026-10-06	0.015	0.015	0.015	0.015	0.015	200
2026-10-05	0.015	0.015	0.015	0.015	0.015	200
2026-10-02	0.015	0.015	0.015	0.015	0.015	200
2026-10-01	0.015	0.015	0.010	0.015	0.015	198,700
2026-09-30	0.010	0.015	0.010	0.015	0.015	20,200
2026-09-29	0.015	0.015	0.015	0.015	0.015	13,196,900
2026-09-28	0.020	0.020	0.015	0.015	0.015	103,100
2026-09-25	0.020	0.020	0.020	0.020	0.020	507,800
2026-09-24	0.015	0.015	0.015	0.015	0.015	5,380,000
2026-09-23	0.015	0.015	0.015	0.015	0.015	10,000
2026-09-22	0.015	0.015	0.015	0.015	0.015	610,000
2026-09-21	0.015	0.015	0.015	0.015	0.015	100,000
2026-09-18	0.015	0.015	0.015	0.015	0.015	609,300
2026-09-17	0.015	0.015	0.015	0.015	0.015	1,146,600
2026-09-16	0.015	0.015	0.015	0.015	0.015	0
2026-09-15	0.015	0.015	0.015	0.015	0.015	0
2026-09-14	0.015	0.015	0.015	0.015	0.015	0
2026-09-11	0.015	0.015	0.015	0.015	0.015	0
2026-09-10	0.015	0.015	0.015	0.015	0.015	125,000
2026-09-09	0.015	0.015	0.015	0.015	0.015	0
2026-09-08	0.015	0.015	0.015	0.015	0.015	173,300
2026-09-07	0.015	0.015	0.015	0.015	0.015	311,000
2026-09-04	0.015	0.015	0.015	0.015	0.015	2,925,100
2026-09-03	0.015	0.015	0.015	0.015	0.015	5,000
2026-09-02	0.015	0.015	0.015	0.015	0.015	72,000
2026-09-01	0.015	0.015	0.015	0.015	0.015	9,167,000
2026-08-31	0.020	0.020	0.020	0.020	0.020	0
2026-08-28	0.020	0.020	0.020	0.020	0.020	0
2026-08-27	0.020	0.020	0.020	0.020	0.020	0
2026-08-26	0.020	0.020	0.020	0.020	0.020	106,100
2026-08-25	0.020	0.020	0.020	0.020	0.020	0
2026-08-24	0.015	0.020	0.015	0.020	0.020	7,702,300
2026-08-21	0.015	0.015	0.015	0.015	0.015	340,000
2026-08-20	0.015	0.015	0.015	0.015	0.015	800,000
2026-08-19	0.015	0.015	0.015	0.015	0.015	431,000
2026-08-18	0.015	0.015	0.015	0.015	0.015	20,000
2026-08-17	0.015	0.015	0.015	0.015	0.015	751,000
2026-08-14	0.015	0.015	0.015	0.015	0.015	40,000
2026-08-13	0.015	0.015	0.015	0.015	0.015	551,300
2026-08-12	0.015	0.015	0.015	0.015	0.015	1,000,000
2026-08-11	0.015	0.015	0.015	0.015	0.015	200,000
2026-08-10	0.015	0.015	0.015	0.015	0.015	1,070,000
2026-08-07	0.015	0.015	0.015	0.015	0.015	0
2026-08-06	0.015	0.015	0.015	0.015	0.015	0
2026-08-05	0.015	0.015	0.015	0.015	0.015	1,000
2026-08-04	0.015	0.015	0.015	0.015	0.015	352,000
2026-08-03	0.015	0.015	0.015	0.015	0.015	0
2026-07-31	0.015	0.015	0.015	0.015	0.015	350,000
2026-07-30	0.015	0.015	0.015	0.015	0.015	1,190,100
2026-07-29	0.015	0.015	0.015	0.015	0.015	2,395,400

Page 1 of 20 · 1,150 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.