Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.010	0.010	0.010	0.010	0.010	50,200
2024-11-18	0.015	0.015	0.010	0.010	0.010	980,600
2024-11-15	0.010	0.010	0.010	0.010	0.010	20,000
2024-11-14	0.010	0.010	0.010	0.010	0.010	100,000
2024-11-13	0.010	0.010	0.010	0.010	0.010	669,000
2024-11-12	0.015	0.015	0.010	0.010	0.010	252,000
2024-11-11	0.010	0.010	0.010	0.010	0.010	340,000
2024-11-08	0.010	0.010	0.010	0.010	0.010	200,000
2024-11-07	0.010	0.010	0.010	0.010	0.010	277,000
2024-11-04	0.010	0.010	0.010	0.010	0.010	350,000
2024-11-01	0.010	0.010	0.010	0.010	0.010	711,000
2024-10-30	0.010	0.010	0.010	0.010	0.010	35,000
2024-10-29	0.010	0.010	0.010	0.010	0.010	1,443,300
2024-10-28	0.010	0.010	0.010	0.010	0.010	151,000
2024-10-25	0.010	0.010	0.010	0.010	0.010	1,000
2024-10-24	0.010	0.010	0.010	0.010	0.010	1,000
2024-10-23	0.010	0.010	0.010	0.010	0.010	100,000
2024-10-22	0.010	0.010	0.010	0.010	0.010	15,000
2024-10-21	0.010	0.010	0.010	0.010	0.010	175,200
2024-10-18	0.015	0.015	0.010	0.010	0.010	154,500
2024-10-17	0.010	0.010	0.010	0.010	0.010	106,000
2024-10-16	0.010	0.010	0.010	0.010	0.010	300,000
2024-10-14	0.010	0.010	0.010	0.010	0.010	74,700
2024-10-11	0.010	0.010	0.010	0.010	0.010	25,000
2024-10-10	0.010	0.010	0.010	0.010	0.010	100
2024-10-09	0.010	0.010	0.010	0.010	0.010	200
2024-10-07	0.010	0.010	0.010	0.010	0.010	1,625,000
2024-10-04	0.010	0.010	0.010	0.010	0.010	80,000
2024-10-03	0.010	0.010	0.010	0.010	0.010	1,010,000
2024-10-02	0.010	0.010	0.010	0.010	0.010	100,000
2024-09-30	0.010	0.010	0.010	0.010	0.010	650,000
2024-09-27	0.010	0.010	0.010	0.010	0.010	96,000
2024-09-26	0.010	0.010	0.010	0.010	0.010	50,100
2024-09-25	0.010	0.010	0.010	0.010	0.010	40,000
2024-09-24	0.010	0.015	0.010	0.015	0.015	13,500
2024-09-23	0.015	0.015	0.010	0.015	0.015	282,700
2024-09-20	0.015	0.015	0.015	0.015	0.015	25,400
2024-09-19	0.010	0.010	0.010	0.010	0.010	1,249,800
2024-09-18	0.010	0.010	0.010	0.010	0.010	23,200
2024-09-17	0.010	0.010	0.010	0.010	0.010	450,000
2024-09-02	0.015	0.015	0.010	0.015	0.015	97,000
2024-08-30	0.015	0.015	0.015	0.015	0.015	4,000
2024-08-29	0.010	0.010	0.010	0.010	0.010	323,000
2024-08-27	0.010	0.010	0.010	0.010	0.010	30,100
2024-08-26	0.015	0.015	0.015	0.015	0.015	500,000
2024-08-22	0.010	0.010	0.010	0.010	0.010	200,000
2024-08-21	0.015	0.015	0.015	0.015	0.015	500,000
2024-08-19	0.015	0.015	0.015	0.015	0.015	100
2024-08-16	0.015	0.015	0.010	0.015	0.015	104,600
2024-08-15	0.015	0.015	0.010	0.015	0.015	200,100
2024-08-14	0.010	0.015	0.010	0.010	0.010	100,600
2024-08-13	0.015	0.015	0.010	0.010	0.010	590,200
2024-08-12	0.010	0.010	0.010	0.010	0.010	666,600
2024-08-09	0.010	0.015	0.010	0.015	0.015	1,500,000
2024-08-08	0.010	0.015	0.010	0.015	0.015	56,000
2024-08-07	0.010	0.015	0.010	0.010	0.010	174,000
2024-08-06	0.015	0.015	0.015	0.015	0.015	165,000
2024-08-05	0.015	0.015	0.010	0.015	0.015	463,900
2024-08-02	0.015	0.020	0.015	0.015	0.015	168,000
2024-08-01	0.015	0.015	0.015	0.015	0.015	422,000

← NewerPage 9 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.