Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.010	0.010	0.010	0.010	0.010	260,000
2022-08-18	0.010	0.010	0.010	0.010	0.010	100,000
2022-08-17	0.010	0.015	0.010	0.015	0.015	500,600
2022-08-16	0.015	0.015	0.015	0.015	0.015	4,000
2022-08-15	0.010	0.010	0.010	0.010	0.010	444,500
2022-08-12	0.010	0.010	0.010	0.010	0.010	934,600
2022-08-11	0.010	0.010	0.010	0.010	0.010	682,300
2022-08-10	0.015	0.015	0.010	0.010	0.010	72,000
2022-08-09	0.010	0.010	0.010	0.010	0.010	200,000
2022-08-08	0.010	0.010	0.010	0.010	0.010	2,200,000
2022-08-05	0.010	0.010	0.010	0.010	0.010	33,500
2022-08-04	0.010	0.010	0.010	0.010	0.010	310,000
2022-08-03	0.010	0.010	0.010	0.010	0.010	75,000
2022-08-02	0.010	0.010	0.010	0.010	0.010	2,325,000
2022-08-01	0.010	0.010	0.010	0.010	0.010	12,575,800
2022-07-29	0.010	0.010	0.010	0.010	0.010	86,100
2022-07-27	0.010	0.010	0.010	0.010	0.010	200
2022-07-26	0.010	0.010	0.010	0.010	0.010	634,600
2022-07-25	0.010	0.010	0.010	0.010	0.010	70,000
2022-07-22	0.010	0.010	0.010	0.010	0.010	24,000
2022-07-21	0.010	0.010	0.010	0.010	0.010	1,102,300
2022-07-19	0.010	0.010	0.010	0.010	0.010	100,700
2022-07-15	0.010	0.010	0.010	0.010	0.010	49,000
2022-07-14	0.010	0.010	0.010	0.010	0.010	150,100
2022-07-13	0.010	0.010	0.010	0.010	0.010	494,000
2022-07-12	0.015	0.015	0.010	0.010	0.010	111,000
2022-07-08	0.010	0.010	0.010	0.010	0.010	751,200
2022-07-06	0.010	0.015	0.010	0.015	0.015	359,900
2022-07-05	0.010	0.015	0.010	0.015	0.015	110,100
2022-07-04	0.010	0.015	0.010	0.015	0.015	151,900
2022-07-01	0.010	0.010	0.010	0.010	0.010	680,000
2022-06-30	0.010	0.010	0.010	0.010	0.010	3,176,300
2022-06-29	0.010	0.010	0.010	0.010	0.010	467,000
2022-06-28	0.010	0.010	0.010	0.010	0.010	20,000
2022-06-27	0.015	0.015	0.010	0.010	0.010	1,001,000
2022-06-24	0.015	0.015	0.010	0.010	0.010	6,700
2022-06-23	0.010	0.015	0.010	0.015	0.015	294,700
2022-06-22	0.010	0.010	0.010	0.010	0.010	40,000
2022-06-21	0.010	0.010	0.010	0.010	0.010	20,000
2022-06-20	0.010	0.015	0.010	0.015	0.015	360,000
2022-06-17	0.015	0.015	0.015	0.015	0.015	603,200
2022-06-16	0.015	0.015	0.015	0.015	0.015	50,000
2022-06-15	0.015	0.015	0.015	0.015	0.015	53,500
2022-06-14	0.010	0.010	0.010	0.010	0.010	170,000
2022-06-13	0.010	0.010	0.010	0.010	0.010	2,761,900
2022-06-10	0.010	0.010	0.010	0.010	0.010	270,000
2022-06-09	0.015	0.015	0.015	0.015	0.015	10,000
2022-06-08	0.010	0.015	0.010	0.015	0.015	439,000
2022-06-03	0.015	0.015	0.010	0.015	0.015	23,200
2022-06-02	0.010	0.010	0.010	0.010	0.010	51,400
2022-06-01	0.010	0.015	0.010	0.015	0.015	70,000
2022-05-31	0.010	0.010	0.010	0.010	0.010	1,212,000
2022-05-30	0.010	0.010	0.010	0.010	0.010	300,000
2022-05-27	0.010	0.010	0.010	0.010	0.010	451,000
2022-05-26	0.010	0.010	0.010	0.010	0.010	264,000
2022-05-25	0.010	0.015	0.010	0.015	0.015	195,100
2022-05-24	0.015	0.015	0.010	0.015	0.015	1,054,700
2022-05-23	0.010	0.015	0.010	0.010	0.010	172,000
2022-05-20	0.015	0.015	0.015	0.015	0.015	590,000
2022-05-18	0.015	0.015	0.015	0.015	0.015	5,000

← NewerPage 17 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.