Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.010	0.015	0.010	0.015	0.015	2,801,000
2024-04-29	0.015	0.015	0.010	0.015	0.015	4,500,000
2024-04-26	0.015	0.015	0.010	0.015	0.015	1,051,400
2024-04-25	0.015	0.015	0.015	0.015	0.015	1,000,200
2024-04-24	0.015	0.015	0.015	0.015	0.015	500,000
2024-04-23	0.010	0.015	0.010	0.015	0.015	504,700
2024-04-22	0.010	0.015	0.010	0.015	0.015	45,300
2024-04-19	0.015	0.015	0.010	0.010	0.010	2,827,300
2024-04-18	0.015	0.015	0.015	0.015	0.015	2,031,800
2024-04-17	0.015	0.015	0.010	0.010	0.010	1,336,000
2024-04-16	0.015	0.015	0.010	0.010	0.010	1,620,000
2024-04-15	0.015	0.015	0.010	0.015	0.015	1,095,000
2024-04-12	0.015	0.015	0.010	0.010	0.010	14,300
2024-04-09	0.015	0.015	0.015	0.015	0.015	13,290,000
2024-04-08	0.010	0.015	0.010	0.015	0.015	4,322,200
2024-04-05	0.010	0.015	0.010	0.010	0.010	1,609,100
2024-04-04	0.010	0.010	0.010	0.010	0.010	100,500
2024-04-03	0.015	0.015	0.010	0.010	0.010	200
2024-04-02	0.015	0.015	0.015	0.015	0.015	1,000,600
2024-03-29	0.015	0.015	0.010	0.010	0.010	1,532,100
2024-03-27	0.015	0.015	0.010	0.010	0.010	600,100
2024-03-26	0.010	0.010	0.010	0.010	0.010	83,500
2024-03-25	0.010	0.010	0.010	0.010	0.010	30,000
2024-03-22	0.010	0.015	0.010	0.015	0.015	1,058,300
2024-03-21	0.010	0.010	0.010	0.010	0.010	1,000
2024-03-20	0.010	0.010	0.010	0.010	0.010	489,200
2024-03-19	0.015	0.015	0.015	0.015	0.015	471,400
2024-03-18	0.015	0.015	0.015	0.015	0.015	3,350,100
2024-03-14	0.010	0.010	0.010	0.010	0.010	15,000
2024-03-13	0.010	0.010	0.010	0.010	0.010	185,000
2024-03-12	0.010	0.010	0.010	0.010	0.010	700,000
2024-03-11	0.015	0.015	0.010	0.010	0.010	1,710,000
2024-03-08	0.015	0.015	0.010	0.010	0.010	1,010,200
2024-03-07	0.015	0.015	0.015	0.015	0.015	1,000,000
2024-03-06	0.010	0.010	0.010	0.010	0.010	30,000
2024-03-05	0.015	0.015	0.010	0.010	0.010	215,100
2024-03-04	0.010	0.010	0.010	0.010	0.010	5,000
2024-02-26	0.010	0.015	0.010	0.015	0.015	510,000
2024-02-23	0.010	0.010	0.010	0.010	0.010	510,500
2024-02-22	0.010	0.010	0.010	0.010	0.010	45,000
2024-02-21	0.010	0.015	0.010	0.010	0.010	249,900
2024-02-19	0.010	0.010	0.010	0.010	0.010	76,000
2024-02-16	0.010	0.010	0.010	0.010	0.010	6,500
2024-02-15	0.015	0.015	0.010	0.010	0.010	405,000
2024-02-14	0.010	0.010	0.010	0.010	0.010	14,000
2024-02-13	0.015	0.015	0.015	0.015	0.015	200
2024-02-09	0.010	0.015	0.010	0.015	0.015	504,000
2024-02-08	0.010	0.015	0.010	0.015	0.015	201,000
2024-02-07	0.010	0.010	0.010	0.010	0.010	150,000
2024-02-06	0.015	0.015	0.010	0.010	0.010	110,000
2024-02-02	0.015	0.015	0.015	0.015	0.015	200
2024-01-31	0.010	0.015	0.010	0.015	0.015	110,700
2024-01-29	0.015	0.015	0.015	0.015	0.015	240,300
2024-01-26	0.010	0.015	0.010	0.015	0.015	532,000
2024-01-24	0.010	0.015	0.010	0.010	0.010	70,600
2024-01-23	0.010	0.010	0.010	0.010	0.010	500
2024-01-22	0.010	0.010	0.010	0.010	0.010	2,000
2024-01-19	0.015	0.015	0.010	0.010	0.010	600,000
2024-01-18	0.015	0.015	0.010	0.010	0.010	340,000
2024-01-16	0.015	0.015	0.015	0.015	0.015	2,440,800

← NewerPage 11 of 20 · 1,146 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.