Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.015	0.015	0.015	0.015	0.015	200,000
2026-05-04	0.020	0.020	0.015	0.015	0.015	56,900
2026-05-01	0.015	0.015	0.015	0.015	0.015	0
2026-04-30	0.015	0.015	0.015	0.015	0.015	2,499,000
2026-04-29	0.015	0.015	0.015	0.015	0.015	1,655,700
2026-04-28	0.015	0.015	0.015	0.015	0.015	366,400
2026-04-27	0.015	0.015	0.015	0.015	0.015	200,000
2026-04-24	0.015	0.015	0.015	0.015	0.015	14,246,700
2026-04-23	0.015	0.015	0.015	0.015	0.015	7,000
2026-04-22	0.015	0.015	0.015	0.015	0.015	30,000
2026-04-21	0.015	0.015	0.015	0.015	0.015	621,000
2026-04-20	0.015	0.015	0.015	0.015	0.015	930,500
2026-04-17	0.015	0.015	0.015	0.015	0.015	300,000
2026-04-16	0.015	0.015	0.015	0.015	0.015	321,400
2026-04-15	0.015	0.015	0.015	0.015	0.015	0
2026-04-14	0.015	0.015	0.015	0.015	0.015	224,900
2026-04-13	0.015	0.015	0.015	0.015	0.015	0
2026-04-10	0.015	0.015	0.015	0.015	0.015	300,000
2026-04-09	0.015	0.015	0.015	0.015	0.015	0
2026-04-08	0.015	0.015	0.015	0.015	0.015	6,046,300
2026-04-07	0.015	0.015	0.015	0.015	0.015	9,200,200
2026-04-06	0.015	0.015	0.015	0.015	0.015	0
2026-04-03	0.015	0.015	0.015	0.015	0.015	200,000
2026-04-02	0.015	0.015	0.015	0.015	0.015	207,600
2026-04-01	0.015	0.015	0.015	0.015	0.015	570,100
2026-03-31	0.015	0.015	0.015	0.015	0.015	20,500
2026-03-30	0.015	0.015	0.015	0.015	0.015	0
2026-03-27	0.015	0.015	0.015	0.015	0.015	2,000
2026-03-26	0.015	0.015	0.015	0.015	0.015	0
2026-03-25	0.015	0.015	0.015	0.015	0.015	136,000
2026-03-24	0.015	0.015	0.015	0.015	0.015	500,000
2026-03-20	0.015	0.015	0.015	0.015	0.015	0
2026-03-19	0.015	0.015	0.015	0.015	0.015	7,800,100
2026-03-18	0.015	0.015	0.015	0.015	0.015	2,380,100
2026-03-17	0.015	0.015	0.015	0.015	0.015	1,139,900
2026-03-16	0.015	0.015	0.015	0.015	0.015	0
2026-03-13	0.015	0.015	0.015	0.015	0.015	0
2026-03-12	0.015	0.015	0.015	0.015	0.015	40,300
2026-03-11	0.015	0.015	0.015	0.015	0.015	3,232,500
2026-03-10	0.015	0.020	0.015	0.015	0.015	386,000
2026-03-09	0.015	0.015	0.015	0.015	0.015	1,860,000
2026-03-06	0.015	0.015	0.015	0.015	0.015	1,050,100
2026-03-05	0.015	0.015	0.015	0.015	0.015	1,301,200
2026-03-04	0.015	0.015	0.015	0.015	0.015	419,900
2026-03-03	0.015	0.015	0.015	0.015	0.015	613,500
2026-03-02	0.015	0.015	0.015	0.015	0.015	0
2026-02-27	0.015	0.015	0.015	0.015	0.015	100,000
2026-02-26	0.015	0.015	0.015	0.015	0.015	3,943,500
2026-02-25	0.015	0.015	0.015	0.015	0.015	5,100,000
2026-02-24	0.015	0.015	0.015	0.015	0.015	3,145,000
2026-02-23	0.015	0.015	0.015	0.015	0.015	250,000
2026-02-20	0.015	0.015	0.015	0.015	0.015	200,000
2026-02-19	0.015	0.015	0.015	0.015	0.015	350,000
2026-02-16	0.015	0.015	0.015	0.015	0.015	100,000
2026-02-13	0.015	0.015	0.015	0.015	0.015	3,055,000
2026-02-12	0.015	0.015	0.015	0.015	0.015	1,000
2026-02-11	0.015	0.015	0.015	0.015	0.015	0
2026-02-10	0.015	0.015	0.015	0.015	0.015	1,944,400
2026-02-09	0.015	0.015	0.015	0.015	0.015	230,000
2026-02-06	0.015	0.015	0.015	0.015	0.015	1,572,500

← NewerPage 3 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.