Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.015	0.020	0.015	0.020	0.020	1,128,000
2022-12-07	0.020	0.020	0.015	0.020	0.020	310,100
2022-12-06	0.015	0.020	0.015	0.020	0.020	40,100
2022-12-05	0.015	0.020	0.015	0.020	0.020	634,700
2022-12-02	0.020	0.020	0.015	0.020	0.020	516,200
2022-12-01	0.020	0.020	0.015	0.020	0.020	3,531,400
2022-11-30	0.015	0.020	0.015	0.020	0.020	2,836,100
2022-11-29	0.015	0.015	0.015	0.015	0.015	2,167,900
2022-11-25	0.015	0.020	0.015	0.015	0.015	24,414,301
2022-11-24	0.010	0.015	0.010	0.010	0.010	74,872,492
2022-11-22	0.015	0.015	0.010	0.010	0.010	4,385,000
2022-11-21	0.015	0.015	0.015	0.015	0.015	2,195,000
2022-11-17	0.015	0.015	0.010	0.010	0.010	202,600
2022-11-16	0.010	0.010	0.010	0.010	0.010	20,000
2022-11-15	0.015	0.015	0.015	0.015	0.015	525,000
2022-11-14	0.010	0.010	0.010	0.010	0.010	40,000
2022-11-10	0.010	0.010	0.010	0.010	0.010	100,000
2022-11-09	0.010	0.015	0.010	0.015	0.015	301,000
2022-11-08	0.010	0.010	0.010	0.010	0.010	216,500
2022-11-07	0.010	0.010	0.010	0.010	0.010	105,500
2022-11-04	0.010	0.010	0.010	0.010	0.010	15,000
2022-11-03	0.010	0.010	0.010	0.010	0.010	150,000
2022-11-01	0.010	0.010	0.010	0.010	0.010	54,000
2022-10-31	0.010	0.010	0.010	0.010	0.010	100,000
2022-10-27	0.010	0.015	0.010	0.010	0.010	1,712,000
2022-10-26	0.010	0.010	0.010	0.010	0.010	20,000
2022-10-21	0.010	0.010	0.010	0.010	0.010	100,000
2022-10-20	0.010	0.010	0.010	0.010	0.010	11,000
2022-10-19	0.010	0.010	0.010	0.010	0.010	360,000
2022-10-18	0.010	0.010	0.010	0.010	0.010	113,000
2022-10-17	0.015	0.015	0.010	0.010	0.010	601,000
2022-10-14	0.010	0.010	0.010	0.010	0.010	100,000
2022-10-13	0.010	0.010	0.010	0.010	0.010	100,000
2022-10-11	0.015	0.015	0.010	0.010	0.010	335,000
2022-10-07	0.010	0.015	0.010	0.015	0.015	340,100
2022-10-05	0.015	0.015	0.015	0.015	0.015	566,900
2022-10-04	0.010	0.015	0.010	0.015	0.015	3,818,000
2022-10-03	0.010	0.010	0.010	0.010	0.010	210,000
2022-09-30	0.010	0.010	0.010	0.010	0.010	964,300
2022-09-29	0.010	0.015	0.010	0.015	0.015	109,700
2022-09-27	0.010	0.010	0.010	0.010	0.010	275,000
2022-09-26	0.010	0.010	0.010	0.010	0.010	3,700,000
2022-09-23	0.010	0.010	0.010	0.010	0.010	20,000
2022-09-22	0.010	0.015	0.010	0.010	0.010	162,000
2022-09-21	0.010	0.010	0.010	0.010	0.010	85,000
2022-09-20	0.010	0.010	0.010	0.010	0.010	500,000
2022-09-19	0.010	0.010	0.010	0.010	0.010	30,000
2022-09-14	0.010	0.010	0.010	0.010	0.010	210,000
2022-09-13	0.010	0.010	0.010	0.010	0.010	374,600
2022-09-08	0.010	0.010	0.010	0.010	0.010	50,000
2022-09-07	0.010	0.010	0.010	0.010	0.010	473,300
2022-09-05	0.010	0.015	0.010	0.010	0.010	1,052,000
2022-09-01	0.010	0.010	0.010	0.010	0.010	80,000
2022-08-30	0.010	0.010	0.010	0.010	0.010	132,000
2022-08-29	0.010	0.010	0.010	0.010	0.010	100,000
2022-08-26	0.010	0.010	0.010	0.010	0.010	950,000
2022-08-25	0.010	0.010	0.010	0.010	0.010	166,200
2022-08-24	0.015	0.015	0.015	0.015	0.015	1,000,000
2022-08-23	0.015	0.015	0.015	0.015	0.015	500,000
2022-08-19	0.010	0.010	0.010	0.010	0.010	260,000

← NewerPage 16 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.