Volcano Bhd.(MY:0232)
RM0.280.00 (0.00%)
MY:0232
Volcano Bhd. historical prices
RM0.28
At close:0.00 (0.00%)
Volcano Bhd. (0232) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.28 | 0.30 | 0.22 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.28 | 0.30 | 0.22 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 600 | 0.02 |
| Oct 30, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +7.69% | 400 | 0.01 |
| Oct 27, 2026 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.26 | 0.30 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 10,000 | 0.36 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 10,000 | 0.34 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 100,000 | 3.54 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 159,700 | 6.20 |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 363,200 | 17.97 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 4,000 | 0.20 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 33,900 | 1.64 |
| Oct 06, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 1,000 | 0.04 |
| Oct 01, 2026 | 0.26 | 0.30 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 5,000 | 0.17 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 20,400 | 0.70 |
| Sep 28, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 15,000 | 0.46 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +5.77% | 263,100 | 9.30 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 100 | 0.00 |
| Sep 17, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 20,000 | 0.71 |
| Sep 14, 2026 | 0.26 | 0.32 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 100,000 | 3.74 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 415,500 | 20.65 |
| Sep 09, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 20,000 | 0.85 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 7,000 | 0.30 |
