Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.010	0.015	0.010	0.015	0.015	5,088,600
2024-01-12	0.010	0.010	0.010	0.010	0.010	8,000
2024-01-11	0.010	0.015	0.010	0.015	0.015	264,500
2024-01-10	0.015	0.015	0.010	0.010	0.010	211,000
2024-01-09	0.015	0.015	0.015	0.015	0.015	4,629,600
2024-01-08	0.020	0.020	0.015	0.015	0.015	484,700
2024-01-05	0.015	0.020	0.015	0.020	0.020	4,527,400
2024-01-04	0.015	0.015	0.015	0.015	0.015	5,000
2024-01-03	0.010	0.010	0.010	0.010	0.010	20,000
2024-01-02	0.010	0.015	0.010	0.015	0.015	150,000
2023-12-29	0.015	0.015	0.015	0.015	0.015	500,000
2023-12-28	0.015	0.015	0.015	0.015	0.015	1,502,200
2023-12-27	0.015	0.020	0.010	0.015	0.015	10,767,900
2023-12-22	0.010	0.015	0.010	0.015	0.015	51,000
2023-12-21	0.010	0.010	0.010	0.010	0.010	30,000
2023-12-20	0.015	0.015	0.015	0.015	0.015	130,000
2023-12-19	0.010	0.010	0.010	0.010	0.010	50,000
2023-12-18	0.015	0.015	0.015	0.015	0.015	150,000
2023-12-15	0.010	0.010	0.010	0.010	0.010	110,800
2023-12-14	0.015	0.015	0.015	0.015	0.015	130,300
2023-12-12	0.010	0.015	0.010	0.015	0.015	236,300
2023-12-11	0.015	0.015	0.015	0.015	0.015	156,900
2023-12-08	0.015	0.015	0.010	0.015	0.015	1,396,900
2023-12-07	0.015	0.015	0.010	0.010	0.010	1,379,500
2023-12-06	0.015	0.015	0.015	0.015	0.015	1,190,000
2023-12-05	0.015	0.015	0.015	0.015	0.015	20,000
2023-12-04	0.015	0.015	0.015	0.015	0.015	737,000
2023-12-01	0.015	0.015	0.015	0.015	0.015	325,000
2023-11-30	0.015	0.015	0.015	0.015	0.015	1,760,000
2023-11-29	0.015	0.015	0.015	0.015	0.015	1,033,400
2023-11-28	0.015	0.015	0.015	0.015	0.015	1,403,100
2023-11-27	0.015	0.015	0.015	0.015	0.015	599,100
2023-11-24	0.015	0.015	0.015	0.015	0.015	1,650,000
2023-11-23	0.015	0.015	0.015	0.015	0.015	3,050,000
2023-11-22	0.015	0.015	0.015	0.015	0.015	90,000
2023-11-21	0.015	0.015	0.015	0.015	0.015	313,000
2023-11-20	0.015	0.015	0.015	0.015	0.015	41,000
2023-11-17	0.015	0.020	0.015	0.020	0.020	247,600
2023-11-16	0.020	0.020	0.015	0.015	0.015	800,000
2023-11-15	0.015	0.015	0.015	0.015	0.015	1,640,000
2023-11-14	0.015	0.015	0.015	0.015	0.015	2,180,000
2023-11-10	0.010	0.015	0.010	0.010	0.010	355,000
2023-11-09	0.015	0.015	0.010	0.010	0.010	387,000
2023-11-08	0.015	0.015	0.015	0.015	0.015	3,143,400
2023-11-07	0.015	0.015	0.015	0.015	0.015	2,928,600
2023-11-06	0.015	0.020	0.015	0.015	0.015	866,700
2023-11-03	0.015	0.015	0.015	0.015	0.015	4,025,200
2023-11-02	0.015	0.015	0.015	0.015	0.015	19,326,199
2023-11-01	0.010	0.020	0.010	0.020	0.020	11,230,000
2023-10-27	0.010	0.010	0.010	0.010	0.010	30,000
2023-10-26	0.015	0.015	0.010	0.010	0.010	193,000
2023-10-25	0.015	0.015	0.015	0.015	0.015	2,365,300
2023-10-24	0.015	0.015	0.015	0.015	0.015	989,700
2023-10-23	0.015	0.015	0.015	0.015	0.015	4,046,800
2023-10-20	0.015	0.015	0.015	0.015	0.015	1,326,500
2023-10-19	0.015	0.015	0.015	0.015	0.015	2,599,900
2023-10-18	0.015	0.015	0.015	0.015	0.015	3,296,300
2023-10-17	0.015	0.020	0.015	0.015	0.015	6,886,700
2023-10-16	0.015	0.020	0.015	0.015	0.015	66,956,500
2023-10-13	0.010	0.010	0.010	0.010	0.010	34,000

← NewerPage 12 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.