Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.010	0.010	0.010	0.010	0.010	330,000
2023-03-20	0.010	0.010	0.010	0.010	0.010	599,700
2023-03-17	0.010	0.010	0.010	0.010	0.010	320,000
2023-03-16	0.010	0.010	0.010	0.010	0.010	300,000
2023-03-15	0.010	0.010	0.010	0.010	0.010	500
2023-03-14	0.010	0.010	0.010	0.010	0.010	646,000
2023-03-10	0.010	0.010	0.010	0.010	0.010	625,000
2023-03-08	0.010	0.010	0.010	0.010	0.010	176,000
2023-03-07	0.010	0.010	0.010	0.010	0.010	180,000
2023-03-06	0.010	0.010	0.010	0.010	0.010	200,300
2023-03-03	0.010	0.010	0.010	0.010	0.010	31,500
2023-03-02	0.010	0.010	0.010	0.010	0.010	260,000
2023-03-01	0.010	0.010	0.010	0.010	0.010	1,309,400
2023-02-28	0.015	0.015	0.010	0.010	0.010	100,700
2023-02-27	0.010	0.015	0.010	0.015	0.015	1,055,000
2023-02-23	0.010	0.010	0.010	0.010	0.010	16,800
2023-02-22	0.010	0.010	0.010	0.010	0.010	30,000
2023-02-21	0.015	0.015	0.010	0.010	0.010	77,500
2023-02-20	0.015	0.015	0.015	0.015	0.015	20,000
2023-02-17	0.015	0.015	0.015	0.015	0.015	46,000
2023-02-16	0.010	0.015	0.010	0.015	0.015	80,000
2023-02-15	0.015	0.015	0.015	0.015	0.015	160,000
2023-02-13	0.010	0.010	0.010	0.010	0.010	10,000
2023-02-09	0.010	0.010	0.010	0.010	0.010	83,500
2023-02-08	0.010	0.010	0.010	0.010	0.010	90,000
2023-02-07	0.010	0.010	0.010	0.010	0.010	420,000
2023-02-03	0.015	0.015	0.010	0.010	0.010	628,600
2023-02-02	0.015	0.015	0.010	0.015	0.015	2,473,000
2023-01-31	0.015	0.015	0.010	0.010	0.010	905,000
2023-01-30	0.010	0.015	0.010	0.015	0.015	1,960,200
2023-01-27	0.010	0.015	0.010	0.015	0.015	200,500
2023-01-26	0.010	0.010	0.010	0.010	0.010	1,500
2023-01-25	0.015	0.015	0.010	0.010	0.010	1,091,000
2023-01-20	0.015	0.015	0.015	0.015	0.015	2,070,000
2023-01-19	0.010	0.015	0.010	0.015	0.015	80,100
2023-01-18	0.015	0.015	0.010	0.015	0.015	13,584,000
2023-01-16	0.010	0.015	0.010	0.010	0.010	406,600
2023-01-13	0.015	0.015	0.010	0.015	0.015	393,000
2023-01-12	0.015	0.015	0.010	0.010	0.010	35,000
2023-01-11	0.015	0.015	0.015	0.015	0.015	115,600
2023-01-10	0.010	0.015	0.010	0.015	0.015	132,900
2023-01-09	0.010	0.010	0.010	0.010	0.010	20,100
2023-01-06	0.010	0.015	0.010	0.015	0.015	731,500
2023-01-04	0.010	0.015	0.010	0.015	0.015	1,770,000
2023-01-03	0.010	0.010	0.010	0.010	0.010	10,000
2022-12-30	0.015	0.015	0.010	0.010	0.010	1,103,700
2022-12-29	0.010	0.015	0.010	0.010	0.010	206,500
2022-12-28	0.010	0.015	0.010	0.015	0.015	370,000
2022-12-27	0.020	0.020	0.010	0.015	0.015	3,495,800
2022-12-23	0.015	0.020	0.015	0.020	0.020	6,271,200
2022-12-22	0.015	0.015	0.015	0.015	0.015	693,600
2022-12-21	0.015	0.015	0.015	0.015	0.015	2,709,600
2022-12-20	0.015	0.020	0.015	0.015	0.015	404,100
2022-12-19	0.015	0.020	0.015	0.015	0.015	1,286,800
2022-12-16	0.015	0.015	0.015	0.015	0.015	2,499,600
2022-12-15	0.020	0.020	0.015	0.015	0.015	1,380,200
2022-12-14	0.020	0.020	0.015	0.020	0.020	630,200
2022-12-13	0.015	0.015	0.015	0.015	0.015	105,300
2022-12-12	0.015	0.020	0.015	0.020	0.020	412,300
2022-12-09	0.020	0.020	0.015	0.020	0.020	768,300

← NewerPage 15 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.