Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.015	0.015	0.015	0.015	0.015	101,000
2025-11-11	0.015	0.015	0.015	0.015	0.015	1,476,500
2025-11-10	0.015	0.015	0.015	0.015	0.015	40,100
2025-11-07	0.015	0.015	0.015	0.015	0.015	30,000
2025-11-06	0.015	0.015	0.015	0.015	0.015	600,000
2025-11-05	0.015	0.015	0.015	0.015	0.015	320,000
2025-11-04	0.015	0.015	0.015	0.015	0.015	60,000
2025-11-03	0.015	0.015	0.015	0.015	0.015	2,332,800
2025-10-31	0.015	0.015	0.015	0.015	0.015	360,000
2025-10-30	0.015	0.015	0.015	0.015	0.015	0
2025-10-29	0.015	0.015	0.015	0.015	0.015	200,000
2025-10-28	0.015	0.015	0.015	0.015	0.015	1,120,000
2025-10-27	0.015	0.015	0.015	0.015	0.015	35,000
2025-10-24	0.015	0.015	0.015	0.015	0.015	500,200
2025-10-23	0.015	0.015	0.015	0.015	0.015	100,500
2025-10-22	0.015	0.015	0.015	0.015	0.015	110,000
2025-10-21	0.020	0.020	0.015	0.015	0.015	140,700
2025-10-17	0.015	0.015	0.015	0.015	0.015	2,450,000
2025-10-16	0.015	0.015	0.015	0.015	0.015	33,300
2025-10-15	0.015	0.020	0.015	0.020	0.020	7,448,800
2025-10-14	0.015	0.015	0.015	0.015	0.015	7,929,000
2025-10-13	0.015	0.015	0.015	0.015	0.015	900,000
2025-10-10	0.015	0.015	0.015	0.015	0.015	20,900
2025-10-09	0.015	0.015	0.015	0.015	0.015	114,100
2025-10-08	0.015	0.015	0.015	0.015	0.015	584,000
2025-10-07	0.015	0.015	0.015	0.015	0.015	20,000
2025-10-06	0.015	0.015	0.015	0.015	0.015	580,000
2025-10-03	0.015	0.015	0.015	0.015	0.015	0
2025-10-02	0.015	0.015	0.015	0.015	0.015	830,000
2025-10-01	0.015	0.015	0.015	0.015	0.015	230,400
2025-09-30	0.015	0.015	0.015	0.015	0.015	270,100
2025-09-29	0.020	0.020	0.015	0.015	0.015	1,190,000
2025-09-26	0.020	0.020	0.020	0.020	0.020	0
2025-09-25	0.020	0.020	0.020	0.020	0.020	1,000
2025-09-24	0.015	0.015	0.015	0.015	0.015	0
2025-09-23	0.015	0.015	0.015	0.015	0.015	0
2025-09-22	0.015	0.015	0.015	0.015	0.015	500,000
2025-09-19	0.015	0.015	0.015	0.015	0.015	219,100
2025-09-18	0.015	0.015	0.015	0.015	0.015	350,000
2025-09-17	0.015	0.015	0.015	0.015	0.015	146,600
2025-09-16	0.015	0.015	0.015	0.015	0.015	0
2025-09-15	0.015	0.015	0.015	0.015	0.015	0
2025-09-12	0.015	0.015	0.015	0.015	0.015	162,000
2025-09-11	0.015	0.015	0.015	0.015	0.015	520,000
2025-09-10	0.015	0.015	0.015	0.015	0.015	370,000
2025-09-09	0.015	0.015	0.015	0.015	0.015	9,117,600
2025-09-08	0.015	0.015	0.015	0.015	0.015	16,800
2025-09-05	0.015	0.015	0.015	0.015	0.015	0
2025-09-04	0.015	0.020	0.015	0.015	0.015	1,002,900
2025-09-03	0.020	0.020	0.015	0.015	0.015	338,700
2025-09-02	0.015	0.015	0.015	0.015	0.015	2,734,600
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.015	0.020	0.015	0.020	0.020	28,432,300
2025-08-28	0.010	0.010	0.010	0.010	0.010	0
2025-08-27	0.010	0.010	0.010	0.010	0.010	0
2025-08-26	0.010	0.010	0.010	0.010	0.010	50,000
2025-08-25	0.015	0.015	0.010	0.010	0.010	151,700
2025-08-22	0.010	0.010	0.010	0.010	0.010	157,000
2025-08-21	0.015	0.015	0.010	0.010	0.010	101,100
2025-08-20	0.010	0.010	0.010	0.010	0.010	250,000

← NewerPage 5 of 20 · 1,147 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.