Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	0.010	0.010	0.010	0.010	0.010	140,000
2023-10-11	0.015	0.015	0.010	0.010	0.010	700,000
2023-10-10	0.015	0.015	0.015	0.015	0.015	800,000
2023-10-09	0.015	0.015	0.010	0.015	0.015	1,725,500
2023-10-06	0.010	0.015	0.010	0.010	0.010	803,100
2023-10-05	0.010	0.015	0.010	0.015	0.015	810,000
2023-10-04	0.010	0.015	0.010	0.010	0.010	659,900
2023-10-03	0.010	0.015	0.010	0.010	0.010	1,900,500
2023-10-02	0.010	0.010	0.010	0.010	0.010	600,000
2023-09-29	0.010	0.015	0.010	0.010	0.010	1,698,000
2023-09-27	0.010	0.010	0.010	0.010	0.010	480,000
2023-09-21	0.010	0.010	0.010	0.010	0.010	10,000
2023-09-20	0.010	0.010	0.010	0.010	0.010	200,000
2023-09-19	0.010	0.010	0.010	0.010	0.010	100,000
2023-09-18	0.010	0.010	0.010	0.010	0.010	220,000
2023-09-15	0.010	0.010	0.010	0.010	0.010	87,300
2023-09-14	0.010	0.010	0.010	0.010	0.010	20,000
2023-09-13	0.010	0.010	0.010	0.010	0.010	10,500
2023-09-12	0.010	0.015	0.010	0.010	0.010	595,000
2023-09-11	0.010	0.010	0.010	0.010	0.010	550,000
2023-09-08	0.010	0.010	0.010	0.010	0.010	30,000
2023-09-07	0.010	0.010	0.010	0.010	0.010	25,100
2023-09-05	0.015	0.015	0.010	0.010	0.010	525,200
2023-09-04	0.010	0.015	0.010	0.010	0.010	540,000
2023-09-01	0.010	0.010	0.010	0.010	0.010	800,800
2023-08-30	0.010	0.010	0.010	0.010	0.010	770,000
2023-08-28	0.015	0.015	0.015	0.015	0.015	100
2023-08-25	0.010	0.015	0.010	0.015	0.015	45,000
2023-08-23	0.010	0.010	0.010	0.010	0.010	20,000
2023-08-22	0.010	0.010	0.010	0.010	0.010	100,000
2023-08-18	0.010	0.015	0.010	0.015	0.015	451,300
2023-08-17	0.010	0.010	0.010	0.010	0.010	540,000
2023-08-16	0.010	0.010	0.010	0.010	0.010	35,000
2023-08-15	0.010	0.010	0.010	0.010	0.010	70,000
2023-08-14	0.010	0.010	0.010	0.010	0.010	174,400
2023-08-10	0.015	0.015	0.010	0.015	0.015	3,180,000
2023-08-09	0.015	0.015	0.015	0.015	0.015	300
2023-08-08	0.010	0.010	0.005	0.010	0.010	11,690,000
2023-08-07	0.010	0.010	0.010	0.010	0.010	25,000
2023-08-04	0.010	0.010	0.010	0.010	0.010	4,389,000
2023-08-03	0.010	0.010	0.010	0.010	0.010	500,000
2023-08-02	0.010	0.010	0.010	0.010	0.010	350,000
2023-08-01	0.010	0.015	0.010	0.015	0.015	1,278,200
2023-07-31	0.010	0.010	0.010	0.010	0.010	150,100
2023-07-28	0.010	0.010	0.010	0.010	0.010	220,000
2023-07-26	0.010	0.010	0.010	0.010	0.010	200,000
2023-07-25	0.010	0.010	0.010	0.010	0.010	625,000
2023-07-20	0.010	0.010	0.010	0.010	0.010	2,155,600
2023-07-17	0.010	0.010	0.010	0.010	0.010	10,000
2023-07-14	0.010	0.010	0.010	0.010	0.010	200,000
2023-07-13	0.010	0.010	0.010	0.010	0.010	101,000
2023-07-12	0.010	0.015	0.010	0.010	0.010	570,100
2023-07-11	0.010	0.010	0.010	0.010	0.010	17,600
2023-07-10	0.010	0.010	0.010	0.010	0.010	111,000
2023-07-07	0.010	0.010	0.010	0.010	0.010	56,800
2023-07-06	0.010	0.010	0.010	0.010	0.010	2,300,500
2023-07-05	0.010	0.010	0.010	0.010	0.010	70,000
2023-07-03	0.015	0.015	0.010	0.015	0.015	107,900
2023-06-30	0.015	0.015	0.015	0.015	0.015	100
2023-06-28	0.010	0.010	0.010	0.010	0.010	244,000

← NewerPage 13 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.