Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.010	0.010	0.010	0
2025-08-18	0.010	0.010	0.010	0.010	0.010	124,200
2025-08-15	0.015	0.015	0.015	0.015	0.015	70,500
2025-08-14	0.010	0.010	0.010	0.010	0.010	30,000
2025-08-13	0.010	0.015	0.010	0.010	0.010	1,252,000
2025-08-12	0.010	0.010	0.010	0.010	0.010	1,012,000
2025-08-11	0.010	0.010	0.010	0.010	0.010	100
2025-08-08	0.010	0.010	0.010	0.010	0.010	500,100
2025-08-07	0.010	0.010	0.010	0.010	0.010	400,000
2025-08-06	0.015	0.015	0.015	0.015	0.015	100
2025-08-05	0.015	0.015	0.015	0.015	0.015	0
2025-08-04	0.015	0.015	0.015	0.015	0.015	0
2025-08-01	0.015	0.015	0.015	0.015	0.015	40,000
2025-07-31	0.015	0.015	0.015	0.015	0.015	0
2025-07-30	0.015	0.015	0.015	0.015	0.015	0
2025-07-29	0.015	0.015	0.015	0.015	0.015	200
2025-07-28	0.015	0.015	0.015	0.015	0.015	1,300
2025-07-25	0.010	0.010	0.010	0.010	0.010	2,000
2025-07-24	0.015	0.015	0.015	0.015	0.015	310,000
2025-07-23	0.010	0.010	0.010	0.010	0.010	180,000
2025-07-22	0.015	0.015	0.015	0.015	0.015	0
2025-07-21	0.010	0.015	0.010	0.015	0.015	53,000
2025-07-18	0.015	0.015	0.015	0.015	0.015	78,000
2025-07-17	0.015	0.015	0.015	0.015	0.015	0
2025-07-16	0.015	0.015	0.015	0.015	0.015	2,900
2025-07-15	0.015	0.015	0.015	0.015	0.015	20,000
2025-07-14	0.015	0.015	0.015	0.015	0.015	121,100
2025-07-11	0.015	0.015	0.015	0.015	0.015	473,700
2025-07-10	0.015	0.015	0.015	0.015	0.015	470,000
2025-07-09	0.015	0.015	0.015	0.015	0.015	2,110,100
2025-07-08	0.015	0.015	0.015	0.015	0.015	5,110,300
2025-07-07	0.015	0.015	0.015	0.015	0.015	937,500
2025-07-04	0.015	0.015	0.015	0.015	0.015	2,815,100
2025-07-03	0.015	0.015	0.015	0.015	0.015	11,647,500
2025-07-02	0.015	0.015	0.015	0.015	0.015	44,040,400
2025-07-01	0.015	0.015	0.015	0.015	0.015	360,000
2025-06-30	0.015	0.015	0.015	0.015	0.015	2,358,700
2025-06-26	0.015	0.015	0.015	0.015	0.015	245,000
2025-06-25	0.015	0.015	0.015	0.015	0.015	1,560,000
2025-06-24	0.015	0.015	0.015	0.015	0.015	4,310,700
2025-06-23	0.015	0.015	0.015	0.015	0.015	110,000
2025-06-20	0.015	0.015	0.015	0.015	0.015	80,000
2025-06-19	0.015	0.020	0.015	0.015	0.015	1,220,200
2025-06-18	0.015	0.015	0.015	0.015	0.015	339,000
2025-06-17	0.015	0.015	0.015	0.015	0.015	549,600
2025-06-16	0.015	0.015	0.015	0.015	0.015	4,601,800
2025-06-13	0.015	0.015	0.015	0.015	0.015	9,966,800
2025-06-12	0.015	0.020	0.015	0.020	0.020	1,680,100
2025-06-11	0.015	0.015	0.015	0.015	0.015	70,000
2025-06-10	0.015	0.015	0.015	0.015	0.015	1,110,000
2025-06-09	0.015	0.015	0.015	0.015	0.015	810,000
2025-06-06	0.015	0.015	0.015	0.015	0.015	10,000
2025-06-05	0.015	0.015	0.015	0.015	0.015	610,000
2025-06-04	0.015	0.015	0.015	0.015	0.015	110,000
2025-06-03	0.015	0.015	0.015	0.015	0.015	723,400
2025-05-30	0.015	0.015	0.015	0.015	0.015	131,300
2025-05-29	0.015	0.015	0.015	0.015	0.015	1,985,000
2025-05-28	0.015	0.015	0.015	0.015	0.015	20,000
2025-05-27	0.015	0.015	0.015	0.015	0.015	1,210,000
2025-05-26	0.015	0.015	0.015	0.015	0.015	162,000

← NewerPage 6 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.