Lambo Group Berhad (KLSE:LAMBO)
Malaysia · Delayed Price · Currency is MYR 0.0050
0.00 (0.00%)
Inactive · Last trade price on Oct 3, 2024
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 6,248,500 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,536,200 |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,672,400 |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 34,087,900 |
| Sep 27, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -60.00% | 50,873,300 |
| Sep 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,300 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,520,000 |
| Sep 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,472,300 |
| Sep 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,000 |
| Sep 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 20,000 |
| Sep 19, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 1,075,200 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Sep 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 48,200 |
| Sep 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 35,400 |
| Sep 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Sep 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 575,200 |
| Sep 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 132,000 |
| Sep 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14,000 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,800 |
| Sep 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 46,000 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Aug 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 3,100 |
| Aug 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Aug 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,558,000 |
| Aug 23, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 277,900 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 112,800 |
| Aug 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,100 |
| Aug 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,600 |
| Aug 19, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 15,000 |
| Aug 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,108,700 |
| Aug 13, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 767,400 |
| Aug 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 48,300 |
| Aug 9, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 900 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 600 |
| Aug 7, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 22,000 |
| Aug 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 282,300 |
| Aug 5, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 1,256,400 |
| Aug 2, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 4,120,000 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 49,700 |
| Jul 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 1,197,700 |
| Jul 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,900 |
| Jul 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 46,100 |
| Jul 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 50,000 |
| Jul 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 22,000 |
| Jul 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 18,000 |
| Jul 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,600 |
| Jul 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,400 |
| Jul 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,600 |
| Jul 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Jul 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,800 |