Volcano Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	0.40	0.40	0.39	0.40	0.40	-	51,400
Dec 18, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	158,100
Dec 17, 2025	0.40	0.43	0.40	0.43	0.43	-	24,400
Dec 15, 2025	0.42	0.43	0.42	0.43	0.43	4.94%	19,700
Dec 12, 2025	0.41	0.42	0.40	0.41	0.41	-7.95%	73,000
Dec 9, 2025	0.40	0.45	0.40	0.44	0.44	-	37,100
Dec 8, 2025	0.42	0.44	0.42	0.44	0.44	-2.22%	94,600
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-	5,000
Nov 28, 2025	0.44	0.45	0.44	0.45	0.45	1.12%	49,400
Nov 27, 2025	0.45	0.45	0.45	0.45	0.44	-1.11%	5,600
Nov 25, 2025	0.46	0.46	0.45	0.45	0.45	-5.26%	23,300
Nov 24, 2025	0.48	0.48	0.48	0.48	0.47	-	100,000
Nov 21, 2025	0.48	0.48	0.48	0.48	0.47	-	18,000
Nov 20, 2025	0.45	0.48	0.45	0.48	0.47	-1.04%	45,000
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	-	20,000
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	-	100
Nov 10, 2025	0.48	0.48	0.45	0.48	0.48	-	43,800
Nov 7, 2025	0.49	0.49	0.48	0.48	0.48	-3.03%	18,000
Nov 6, 2025	0.48	0.50	0.48	0.50	0.49	1.02%	30,700
Nov 4, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	19,000
Nov 3, 2025	0.47	0.50	0.47	0.50	0.49	3.13%	63,700
Oct 31, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	1,000
Oct 29, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	500
Oct 17, 2025	0.48	0.48	0.48	0.48	0.47	-	10,000
Oct 10, 2025	0.50	0.50	0.48	0.48	0.47	1.06%	7,000
Oct 8, 2025	0.50	0.51	0.47	0.47	0.47	-6.93%	15,500
Oct 7, 2025	0.51	0.51	0.46	0.51	0.50	6.32%	11,300