Compugates Holdings Bhd.(MY:5037)
0.010.00 (0.00%)
MY:5037
Compugates Holdings Bhd. historical prices
0.01
At close:0.00 (0.00%)
Compugates Holdings Bhd. (5037) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 160,000 | 0.19 |
| Nov 05, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 60,000 | 0.07 |
| Nov 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 140,000 | 0.17 |
| Oct 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 312,000 | 0.37 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 3,000 | 0.00 |
| Oct 27, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1,699,800 | 1.94 |
| Oct 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1,866,000 | 2.21 |
| Oct 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 | 0.00 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 22,500 | 0.03 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +50.00% | 25,500 | 0.03 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 260,200 | 0.28 |
| Oct 09, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 36,000 | 0.04 |
| Oct 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +50.00% | 1,200 | 0.00 |
| Oct 07, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 901,400 | 0.96 |
| Oct 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 | 0.00 |
| Oct 01, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 198,700 | 0.21 |
| Sep 30, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.00% | 20,200 | 0.02 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 13,196,900 | 17.28 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 103,100 | 0.14 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +33.33% | 507,800 | 0.67 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 5,380,000 | 7.99 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 10,000 | 0.01 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 610,000 | 0.91 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 100,000 | 0.15 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 609,300 | 0.85 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 1,146,600 | 1.53 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 125,000 | 0.17 |
| Sep 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 173,300 | 0.23 |
| Sep 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 311,000 | 0.40 |
| Sep 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,925,100 | 3.99 |
| Sep 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 5,000 | 0.01 |
