Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.010	0.010	0.010	0.010	0.010	650,000
2023-06-26	0.010	0.010	0.010	0.010	0.010	6,656,100
2023-06-23	0.010	0.010	0.010	0.010	0.010	10,000
2023-06-22	0.010	0.015	0.010	0.015	0.015	15,600
2023-06-21	0.010	0.015	0.010	0.015	0.015	120,600
2023-06-20	0.010	0.015	0.010	0.015	0.015	100,100
2023-06-19	0.015	0.015	0.010	0.015	0.015	789,200
2023-06-16	0.010	0.015	0.010	0.015	0.015	5,800,900
2023-06-15	0.010	0.010	0.010	0.010	0.010	31,857,301
2023-06-14	0.010	0.010	0.010	0.010	0.010	70,100
2023-06-13	0.010	0.010	0.010	0.010	0.010	214,500
2023-06-12	0.010	0.010	0.010	0.010	0.010	271,900
2023-06-09	0.010	0.010	0.010	0.010	0.010	100,000
2023-06-07	0.010	0.010	0.010	0.010	0.010	100,100
2023-06-06	0.010	0.010	0.010	0.010	0.010	300,000
2023-06-01	0.010	0.010	0.010	0.010	0.010	400,000
2023-05-31	0.010	0.015	0.010	0.010	0.010	19,700
2023-05-30	0.010	0.015	0.010	0.015	0.015	170,100
2023-05-29	0.015	0.015	0.010	0.010	0.010	165,200
2023-05-26	0.010	0.010	0.010	0.010	0.010	360,000
2023-05-25	0.010	0.010	0.010	0.010	0.010	100,600
2023-05-24	0.010	0.010	0.010	0.010	0.010	140,000
2023-05-22	0.010	0.010	0.010	0.010	0.010	1,087,900
2023-05-19	0.015	0.015	0.010	0.010	0.010	44,100
2023-05-17	0.015	0.015	0.010	0.010	0.010	606,100
2023-05-16	0.015	0.015	0.015	0.015	0.015	100
2023-05-15	0.015	0.015	0.010	0.010	0.010	60,200
2023-05-12	0.015	0.015	0.010	0.010	0.010	50,200
2023-05-11	0.015	0.015	0.010	0.010	0.010	200
2023-05-10	0.015	0.015	0.010	0.010	0.010	702,200
2023-05-09	0.010	0.015	0.010	0.010	0.010	195,100
2023-05-08	0.010	0.010	0.010	0.010	0.010	1,025,000
2023-05-05	0.015	0.015	0.010	0.010	0.010	515,600
2023-05-03	0.015	0.015	0.010	0.010	0.010	301,000
2023-05-02	0.010	0.015	0.010	0.015	0.015	332,700
2023-04-28	0.010	0.010	0.010	0.010	0.010	140,000
2023-04-27	0.010	0.010	0.010	0.010	0.010	25,000
2023-04-26	0.010	0.010	0.010	0.010	0.010	199,000
2023-04-25	0.010	0.010	0.010	0.010	0.010	50,000
2023-04-20	0.010	0.010	0.010	0.010	0.010	100,000
2023-04-19	0.010	0.010	0.010	0.010	0.010	1,674,800
2023-04-18	0.010	0.010	0.010	0.010	0.010	3,721,500
2023-04-17	0.010	0.015	0.010	0.015	0.015	880,000
2023-04-14	0.010	0.015	0.010	0.010	0.010	225,600
2023-04-13	0.010	0.015	0.010	0.015	0.015	1,100
2023-04-12	0.010	0.015	0.010	0.015	0.015	2,596,000
2023-04-11	0.015	0.015	0.010	0.015	0.015	32,000
2023-04-10	0.015	0.015	0.015	0.015	0.015	607,600
2023-04-07	0.015	0.015	0.010	0.015	0.015	1,800,400
2023-04-06	0.015	0.015	0.015	0.015	0.015	2,200,200
2023-04-05	0.010	0.010	0.010	0.010	0.010	165,000
2023-04-04	0.010	0.010	0.010	0.010	0.010	205,000
2023-04-03	0.010	0.015	0.010	0.010	0.010	4,577,300
2023-03-30	0.010	0.010	0.010	0.010	0.010	4,754,900
2023-03-29	0.010	0.010	0.010	0.010	0.010	1,438,500
2023-03-28	0.010	0.010	0.010	0.010	0.010	850,700
2023-03-27	0.010	0.015	0.010	0.015	0.015	351,700
2023-03-24	0.010	0.010	0.010	0.010	0.010	500,000
2023-03-23	0.010	0.010	0.010	0.010	0.010	82,400
2023-03-22	0.010	0.010	0.010	0.010	0.010	101,000

← NewerPage 14 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.