Volcano Berhad (KLSE:VOLCANO)
Malaysia · Delayed Price · Currency is MYR 0.2750
0.00 (0.00%)
At close: Nov 2, 2026
Volcano Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 600 |
| Oct 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.69% | 400 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 100,000 |
| Oct 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 159,700 |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 363,200 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,900 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,400 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 15,000 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 263,100 |
| Sep 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 415,500 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,000 |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 42,800 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 93,700 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 15,400 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,800 |
| Aug 12, 2026 | 0.25 | 0.30 | 0.25 | 0.26 | 0.26 | - | 53,100 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.77% | 11,300 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 500 |
| Jul 20, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 115,800 |
| Jul 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 100 |
| Jul 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Jul 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 13,400 |
| Jul 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Jul 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 56,600 |
| Jul 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 20,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 130,100 |
| Jul 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 350,100 |
| Jul 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 9,900 |
| Jul 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 39,100 |
| Jul 1, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 37,300 |
| Jun 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 24,000 |
| Jun 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 38,900 |
| Jun 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 1,000 |
| Jun 25, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 132,100 |
| Jun 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,000 |
| Jun 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | 15,400 |
| Jun 19, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 5,100 |
| Jun 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.84% | 500 |