Volcano Bhd Recent Share Price (KLSE:0232)

KLSE:0232 - Volcano Bhd Volcano Bhd
Sector: Industrials, Industry: Industrial Machinery

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Aug 2021	MYR	0.55	0.56	0.545	0.545	0.545	0.0 (0.0%)	2,945,200
9 Aug 2021	MYR	0.565	0.575	0.545	0.545	0.545	-0.01 (-1.80%)	6,778,300
6 Aug 2021	MYR	0.545	0.565	0.545	0.555	0.555	+0.01 (+1.83%)	5,061,200
5 Aug 2021	MYR	0.55	0.56	0.535	0.545	0.545	-0.005 (-0.91%)	1,548,100
4 Aug 2021	MYR	0.545	0.62	0.53	0.55	0.55	-0.01 (-1.79%)	27,408,200
3 Aug 2021	MYR	0.51	0.565	0.495	0.56	0.56	+0.05 (+9.80%)	11,772,700
2 Aug 2021	MYR	0.485	0.51	0.485	0.51	0.51	+0.035 (+7.37%)	2,312,900
30 Jul 2021	MYR	0.505	0.51	0.465	0.475	0.475	-0.03 (-5.94%)	1,613,500
29 Jul 2021	MYR	0.51	0.53	0.5	0.505	0.505	-0.005 (-0.98%)	5,263,800
28 Jul 2021	MYR	0.5	0.51	0.485	0.51	0.51	+0.005 (+0.99%)	832,000
27 Jul 2021	MYR	0.545	0.545	0.485	0.505	0.505	-0.025 (-4.72%)	5,362,000
26 Jul 2021	MYR	0.49	0.54	0.46	0.53	0.53	+0.045 (+9.28%)	16,506,500
23 Jul 2021	MYR	0.46	0.495	0.46	0.485	0.485	+0.03 (+6.59%)	4,140,300
22 Jul 2021	MYR	0.44	0.455	0.435	0.455	0.455	+0.02 (+4.60%)	1,746,300
21 Jul 2021	MYR	0.425	0.435	0.42	0.435	0.435	+0.01 (+2.35%)	231,100
19 Jul 2021	MYR	0.43	0.435	0.42	0.425	0.425	0.0 (0.0%)	327,200
16 Jul 2021	MYR	0.42	0.425	0.415	0.425	0.425	+0.015 (+3.66%)	160,400
15 Jul 2021	MYR	0.41	0.425	0.41	0.41	0.41	0.0 (0.0%)	510,800
14 Jul 2021	MYR	0.41	0.415	0.405	0.41	0.41	0.0 (0.0%)	575,000
13 Jul 2021	MYR	0.415	0.42	0.41	0.41	0.41	-0.01 (-2.38%)	326,400
12 Jul 2021	MYR	0.42	0.455	0.41	0.42	0.42	0.0 (0.0%)	1,243,000
9 Jul 2021	MYR	0.405	0.42	0.405	0.42	0.42	+0.01 (+2.44%)	197,500
8 Jul 2021	MYR	0.43	0.43	0.405	0.41	0.41	-0.02 (-4.65%)	956,100
7 Jul 2021	MYR	0.43	0.43	0.42	0.43	0.43	-0.005 (-1.15%)	392,700
6 Jul 2021	MYR	0.43	0.44	0.43	0.435	0.435	0.0 (0.0%)	254,500
5 Jul 2021	MYR	0.425	0.435	0.415	0.435	0.435	0.0 (0.0%)	782,400
2 Jul 2021	MYR	0.44	0.44	0.43	0.435	0.435	-0.01 (-2.25%)	462,400
1 Jul 2021	MYR	0.435	0.445	0.435	0.445	0.445	0.0 (0.0%)	705,400
30 Jun 2021	MYR	0.445	0.455	0.435	0.445	0.445	0.0 (0.0%)	351,800
29 Jun 2021	MYR	0.45	0.45	0.445	0.445	0.445	0.0 (0.0%)	250,900