Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	0.015	0.015	0.010	0.015	0.015	700,700
2022-05-13	0.010	0.010	0.010	0.010	0.010	1,100,000
2022-05-12	0.010	0.010	0.010	0.010	0.010	205,200
2022-05-10	0.010	0.010	0.010	0.010	0.010	170,000
2022-05-06	0.015	0.015	0.010	0.010	0.010	731,000
2022-05-05	0.015	0.015	0.010	0.015	0.015	1,020,600
2022-04-28	0.015	0.015	0.015	0.015	0.015	50,000
2022-04-27	0.015	0.015	0.010	0.015	0.015	601,100
2022-04-26	0.010	0.015	0.010	0.015	0.015	74,300
2022-04-25	0.015	0.015	0.010	0.015	0.015	1,363,400
2022-04-22	0.015	0.015	0.015	0.015	0.015	79,200
2022-04-21	0.010	0.010	0.010	0.010	0.010	200,000
2022-04-20	0.010	0.010	0.010	0.010	0.010	210,000
2022-04-18	0.015	0.015	0.015	0.015	0.015	500,000
2022-04-15	0.015	0.015	0.010	0.015	0.015	630,100
2022-04-14	0.010	0.015	0.010	0.015	0.015	518,100
2022-04-13	0.015	0.015	0.015	0.015	0.015	90,200
2022-04-12	0.010	0.015	0.010	0.015	0.015	493,800
2022-04-11	0.015	0.015	0.010	0.015	0.015	650,200
2022-04-08	0.015	0.015	0.015	0.015	0.015	150,000
2022-04-07	0.010	0.015	0.010	0.010	0.010	340,400
2022-04-05	0.015	0.015	0.010	0.015	0.015	576,000
2022-04-04	0.010	0.015	0.010	0.015	0.015	600,000
2022-04-01	0.010	0.015	0.010	0.010	0.010	1,148,000
2022-03-31	0.015	0.015	0.010	0.010	0.010	1,444,100
2022-03-29	0.010	0.015	0.010	0.015	0.015	803,400
2022-03-28	0.015	0.015	0.010	0.010	0.010	81,100
2022-03-25	0.015	0.015	0.010	0.010	0.010	151,900
2022-03-24	0.015	0.015	0.015	0.015	0.015	100
2022-03-23	0.010	0.015	0.010	0.015	0.015	110,000
2022-03-22	0.015	0.015	0.010	0.010	0.010	600,000
2022-03-18	0.010	0.010	0.010	0.010	0.010	658,500
2022-03-17	0.015	0.015	0.010	0.010	0.010	238,500
2022-03-16	0.010	0.010	0.010	0.010	0.010	100,000
2022-03-15	0.015	0.015	0.015	0.015	0.015	193,100
2022-03-14	0.015	0.015	0.015	0.015	0.015	100,000
2022-03-11	0.015	0.015	0.015	0.015	0.015	800,000
2022-03-10	0.010	0.015	0.010	0.015	0.015	770,000
2022-03-09	0.010	0.010	0.010	0.010	0.010	127,500
2022-03-08	0.015	0.015	0.010	0.010	0.010	151,600
2022-03-07	0.010	0.010	0.010	0.010	0.010	62,000
2022-03-04	0.010	0.010	0.010	0.010	0.010	2,561,000
2022-02-28	0.010	0.010	0.010	0.010	0.010	300,000
2022-02-25	0.015	0.015	0.015	0.015	0.015	400,500
2022-02-24	0.015	0.015	0.015	0.015	0.015	500,000
2022-02-22	0.015	0.015	0.010	0.015	0.015	2,329,600
2022-02-21	0.015	0.020	0.015	0.015	0.015	991,000
2022-02-18	0.015	0.015	0.015	0.015	0.015	715,000
2022-02-17	0.015	0.015	0.015	0.015	0.015	417,000
2022-02-16	0.015	0.015	0.015	0.015	0.015	810,000
2022-02-15	0.015	0.015	0.015	0.015	0.015	760,000
2022-02-14	0.015	0.015	0.015	0.015	0.015	300,000
2022-02-11	0.015	0.015	0.015	0.015	0.015	248,700
2022-02-10	0.015	0.015	0.015	0.015	0.015	450,000
2022-02-09	0.020	0.020	0.015	0.015	0.015	259,100
2022-02-08	0.015	0.015	0.015	0.015	0.015	980,000
2022-02-07	0.015	0.015	0.015	0.015	0.015	50,000
2022-02-03	0.015	0.015	0.015	0.015	0.015	115,000
2022-01-31	0.020	0.020	0.015	0.020	0.020	105,400
2022-01-28	0.015	0.015	0.015	0.015	0.015	610,000

← NewerPage 18 of 20 · 1,151 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.