Compugates Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.015	0.015	0.015	0.015	0.015	937,900
2022-01-25	0.015	0.015	0.015	0.015	0.015	3,327,000
2022-01-24	0.020	0.020	0.015	0.015	0.015	572,800
2022-01-21	0.015	0.020	0.015	0.020	0.020	701,000
2022-01-20	0.015	0.020	0.015	0.015	0.015	820,100
2022-01-19	0.020	0.020	0.015	0.015	0.015	636,200
2022-01-17	0.015	0.020	0.015	0.020	0.020	211,200
2022-01-14	0.015	0.020	0.015	0.020	0.020	2,370,400
2022-01-13	0.015	0.020	0.015	0.020	0.020	123,100
2022-01-12	0.020	0.020	0.020	0.020	0.020	100
2022-01-11	0.015	0.020	0.015	0.015	0.015	1,574,400
2022-01-10	0.015	0.020	0.015	0.020	0.020	2,192,900
2022-01-07	0.020	0.020	0.015	0.015	0.015	1,602,700
2022-01-06	0.015	0.020	0.015	0.020	0.020	306,000
2022-01-05	0.015	0.020	0.010	0.020	0.020	2,695,200
2022-01-04	0.010	0.015	0.010	0.015	0.015	205,300
2022-01-03	0.010	0.015	0.010	0.015	0.015	162,200
2021-12-31	0.015	0.015	0.015	0.015	0.015	266,000
2021-12-30	0.015	0.015	0.010	0.015	0.015	20,621,301
2021-12-29	0.015	0.015	0.010	0.015	0.015	18,363,801
2021-12-28	0.020	0.020	0.020	0.020	0.020	50,000
2021-12-27	0.015	0.020	0.015	0.020	0.020	1,117,100
2021-12-24	0.015	0.020	0.015	0.020	0.020	2,241,200
2021-12-23	0.015	0.020	0.015	0.020	0.020	76,500
2021-12-22	0.015	0.020	0.015	0.020	0.020	610,200
2021-12-21	0.015	0.020	0.015	0.015	0.015	1,514,400
2021-12-20	0.015	0.020	0.015	0.020	0.020	400,100
2021-12-17	0.015	0.020	0.015	0.015	0.015	522,300
2021-12-16	0.015	0.015	0.015	0.015	0.015	1,203,100
2021-12-15	0.015	0.020	0.015	0.020	0.020	2,091,300
2021-12-14	0.015	0.020	0.015	0.020	0.020	1,364,000
2021-12-13	0.015	0.020	0.015	0.020	0.020	273,500
2021-12-10	0.015	0.020	0.015	0.020	0.020	120,100
2021-12-09	0.015	0.020	0.015	0.015	0.015	1,112,300
2021-12-08	0.015	0.020	0.015	0.020	0.020	185,100
2021-12-07	0.020	0.020	0.015	0.020	0.020	600,200
2021-12-06	0.015	0.020	0.015	0.020	0.020	1,034,600
2021-12-02	0.015	0.020	0.015	0.015	0.015	1,225,500
2021-12-01	0.015	0.020	0.015	0.020	0.020	788,300
2021-11-30	0.020	0.020	0.020	0.020	0.020	10,400
2021-11-29	0.015	0.020	0.015	0.020	0.020	4,687,600
2021-11-26	0.015	0.015	0.015	0.015	0.015	760,000
2021-11-25	0.015	0.020	0.015	0.015	0.015	3,720,000
2021-11-24	0.015	0.015	0.015	0.015	0.015	361,000
2021-11-23	0.015	0.015	0.015	0.015	0.015	51,000
2021-11-22	0.015	0.015	0.015	0.015	0.015	10,100
2021-11-19	0.015	0.015	0.015	0.015	0.015	13,800
2021-11-18	0.015	0.015	0.015	0.015	0.015	168,600
2021-11-17	0.020	0.020	0.015	0.015	0.015	160,100
2021-11-16	0.015	0.015	0.015	0.015	0.015	130,000
2021-11-15	0.015	0.015	0.015	0.015	0.015	628,500
2021-11-12	0.015	0.015	0.015	0.015	0.015	1,080,100
2021-11-11	0.015	0.015	0.015	0.015	0.015	349,500
2021-11-10	0.015	0.015	0.015	0.015	0.015	1,130,000
2021-11-09	0.015	0.015	0.015	0.015	0.015	110,000
2021-11-08	0.015	0.015	0.015	0.015	0.015	316,800
2021-11-05	0.015	0.020	0.015	0.020	0.020	504,000
2021-11-03	0.020	0.020	0.020	0.020	0.020	10,000
2021-11-02	0.015	0.020	0.015	0.020	0.020	130,700
2021-11-01	0.020	0.020	0.015	0.020	0.020	622,000

← NewerPage 19 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.