Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.020	0.020	0.020	0.020	0.020	1,400
2025-05-22	0.015	0.015	0.015	0.015	0.015	510,000
2025-05-21	0.015	0.015	0.015	0.015	0.015	1,131,500
2025-05-20	0.015	0.020	0.015	0.015	0.015	1,012,800
2025-05-19	0.015	0.015	0.015	0.015	0.015	10,000
2025-05-16	0.015	0.015	0.015	0.015	0.015	100,000
2025-05-15	0.015	0.015	0.015	0.015	0.015	46,000
2025-05-14	0.015	0.015	0.015	0.015	0.015	461,000
2025-05-13	0.015	0.020	0.015	0.015	0.015	662,700
2025-05-09	0.015	0.015	0.015	0.015	0.015	960,900
2025-05-08	0.015	0.015	0.015	0.015	0.015	2,164,100
2025-05-07	0.015	0.015	0.015	0.015	0.015	218,900
2025-05-06	0.015	0.015	0.015	0.015	0.015	60,000
2025-05-05	0.015	0.015	0.015	0.015	0.015	50,500
2025-05-02	0.015	0.015	0.015	0.015	0.015	160,800
2025-04-30	0.015	0.015	0.015	0.015	0.015	790,000
2025-04-29	0.020	0.020	0.015	0.015	0.015	119,100
2025-04-28	0.020	0.020	0.015	0.015	0.015	190,200
2025-04-25	0.015	0.020	0.015	0.020	0.020	110,000
2025-04-24	0.015	0.015	0.015	0.015	0.015	110,400
2025-04-23	0.015	0.015	0.015	0.015	0.015	72,000
2025-04-22	0.015	0.015	0.015	0.015	0.015	19,939,100
2025-04-21	0.015	0.015	0.015	0.015	0.015	40,000
2025-04-18	0.015	0.015	0.015	0.015	0.015	2,551,000
2025-04-17	0.015	0.015	0.015	0.015	0.015	64,900
2025-04-16	0.015	0.015	0.015	0.015	0.015	200,000
2025-04-15	0.015	0.015	0.015	0.015	0.015	610,000
2025-04-14	0.020	0.020	0.015	0.015	0.015	500,200
2025-04-11	0.015	0.015	0.015	0.015	0.015	1,154,800
2025-04-10	0.015	0.015	0.015	0.015	0.015	621,000
2025-04-09	0.015	0.015	0.015	0.015	0.015	13,365,300
2025-04-08	0.015	0.015	0.015	0.015	0.015	3,121,700
2025-04-07	0.015	0.015	0.015	0.015	0.015	1,003,200
2025-04-04	0.015	0.015	0.015	0.015	0.015	560,000
2025-04-03	0.015	0.015	0.015	0.015	0.015	1,110,000
2025-04-02	0.015	0.015	0.015	0.015	0.015	509,800
2025-03-28	0.015	0.020	0.015	0.015	0.015	262,800
2025-03-27	0.015	0.015	0.015	0.015	0.015	136,400
2025-03-26	0.015	0.015	0.015	0.015	0.015	1,867,000
2025-03-25	0.015	0.015	0.015	0.015	0.015	10,000
2025-03-24	0.015	0.015	0.015	0.015	0.015	210,100
2025-03-21	0.015	0.015	0.015	0.015	0.015	210,300
2025-03-20	0.020	0.020	0.015	0.015	0.015	262,300
2025-03-19	0.015	0.020	0.015	0.020	0.020	450,000
2025-03-17	0.015	0.015	0.015	0.015	0.015	610,700
2025-03-14	0.015	0.015	0.015	0.015	0.015	670,000
2025-03-13	0.015	0.015	0.015	0.015	0.015	209,900
2025-03-12	0.015	0.015	0.015	0.015	0.015	3,651,000
2025-03-11	0.015	0.015	0.015	0.015	0.015	1,259,500
2025-03-10	0.015	0.015	0.015	0.015	0.015	5,614,300
2025-03-07	0.015	0.015	0.015	0.015	0.015	7,646,300
2025-03-06	0.015	0.015	0.015	0.015	0.015	4,596,900
2025-03-05	0.015	0.020	0.015	0.015	0.015	20,499,699
2025-03-04	0.015	0.020	0.015	0.015	0.015	11,330,600
2025-03-03	0.015	0.020	0.015	0.020	0.020	4,510,200
2025-02-28	0.015	0.015	0.015	0.015	0.015	310,000
2025-02-27	0.020	0.020	0.015	0.015	0.015	4,005,100
2025-02-26	0.015	0.015	0.015	0.015	0.015	1,583,100
2025-02-25	0.015	0.015	0.015	0.015	0.015	12,481,800
2025-02-24	0.020	0.020	0.015	0.020	0.020	569,400

← NewerPage 7 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.