Volcano Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	5,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-	20,000
Mar 30, 2026	0.25	0.28	0.25	0.28	0.28	-1.75%	32,800
Mar 27, 2026	0.26	0.29	0.26	0.29	0.29	3.64%	600
Mar 26, 2026	0.26	0.28	0.26	0.28	0.28	-	5,300
Mar 25, 2026	0.27	0.28	0.27	0.28	0.28	-	3,800
Mar 24, 2026	0.28	0.29	0.28	0.28	0.28	-12.70%	67,100
Mar 13, 2026	0.25	0.32	0.25	0.32	0.32	-	2,200
Mar 12, 2026	0.26	0.32	0.23	0.32	0.32	-	52,200
Mar 11, 2026	0.29	0.32	0.29	0.32	0.32	-	15,000
Mar 10, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	18,700
Mar 6, 2026	0.29	0.31	0.25	0.30	0.30	-4.84%	17,400
Mar 5, 2026	0.31	0.31	0.29	0.31	0.31	6.90%	64,900
Mar 4, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	12,000
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	23,700
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	10,000
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	10,000
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	9,000
Feb 20, 2026	0.30	0.32	0.30	0.30	0.30	-6.25%	18,300
Feb 19, 2026	0.30	0.32	0.30	0.32	0.32	-	20,000
Feb 16, 2026	0.30	0.32	0.30	0.32	0.32	-	200
Feb 13, 2026	0.31	0.32	0.24	0.32	0.32	-	137,100
Feb 12, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	50,100
Feb 11, 2026	0.31	0.32	0.31	0.31	0.31	-6.15%	80,100
Feb 6, 2026	0.31	0.33	0.31	0.33	0.33	-1.52%	86,900
Feb 4, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	118,100
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	82,200
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-	54,900
Jan 27, 2026	0.31	0.32	0.30	0.32	0.32	-	577,300
Jan 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	73,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	41,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-	88,000
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	40,000
Jan 20, 2026	0.32	0.34	0.32	0.34	0.34	-	196,100
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	84,500
Jan 15, 2026	0.35	0.35	0.32	0.33	0.33	-1.49%	116,400
Jan 14, 2026	0.34	0.35	0.31	0.34	0.34	-4.29%	1,194,100
Jan 13, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	102,500
Jan 12, 2026	0.36	0.36	0.35	0.36	0.36	-	113,900
Jan 9, 2026	0.36	0.36	0.36	0.36	0.36	-2.70%	152,600
Jan 8, 2026	0.37	0.37	0.36	0.37	0.37	-	211,200
Jan 7, 2026	0.37	0.37	0.36	0.37	0.37	-	139,300
Jan 6, 2026	0.37	0.37	0.35	0.37	0.37	-	236,900
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	20,000
Jan 2, 2026	0.36	0.38	0.35	0.37	0.37	-5.19%	83,900
Dec 31, 2025	0.37	0.39	0.37	0.39	0.39	1.32%	712,600
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	10,000
Dec 26, 2025	0.39	0.39	0.39	0.39	0.39	-	40,000
Dec 23, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	270,200
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	250,000