Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Kuala Lumpur - Delayed Quote MYR

Compugates Holdings Berhad (5037.KL)

Compare

0.0150

-0.0050

(-25.00%)

At close: February 21 at 4:50:11 PM GMT+8

Currency in MYR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	1,510,200
Feb 20, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	1,731,300
Feb 19, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	1,510,400
Feb 18, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	1,979,000
Feb 17, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	190,400
Feb 14, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	872,000
Feb 13, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	690,100
Feb 12, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	490,500
Feb 10, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	31,000
Feb 7, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	575,300
Feb 6, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	1,872,400
Feb 5, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	2,133,900
Feb 4, 2025	0.0150	0.0200	0.0150	0.0150	0.0150	10,481,800
Feb 3, 2025	0.0150	0.0200	0.0100	0.0150	0.0150	78,311,700
Jan 31, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	446,200
Jan 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 27, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,300
Jan 24, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	500,100
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	260,000
Jan 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	310,500
Jan 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	140,100
Jan 17, 2025	0.0100	0.0150	0.0100	0.0100	0.0100	175,000
Jan 16, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	400,500
Jan 15, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	192,800
Jan 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Jan 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
Jan 9, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	114,200
Jan 8, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
Jan 7, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,800
Jan 6, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	180,200
Jan 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Jan 2, 2025	0.0150	0.0150	0.0100	0.0100	0.0100	65,100
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	326,700
Dec 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	230,000
Dec 27, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	580,400
Dec 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	820,700
Dec 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Dec 23, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	595,100
Dec 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	51,100
Dec 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,100
Dec 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	11,000
Dec 17, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	150,300
Dec 16, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	230,300
Dec 13, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	2,300
Dec 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37,400
Dec 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,605,000
Dec 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Dec 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 5, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	542,100
Dec 4, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	140,000
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	14,000
Dec 2, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	100,200
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500
Nov 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	528,800
Nov 26, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	669,800
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
Nov 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,500
Nov 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Nov 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,200
Nov 18, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	980,600
Nov 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Nov 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Nov 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	669,000
Nov 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	252,000
Nov 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	340,000
Nov 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	277,000
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	350,000
Nov 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	711,000
Oct 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
Oct 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,443,300
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	151,000
Oct 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	175,200
Oct 18, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	154,500
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	106,000
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	74,700
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,625,000
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,010,000
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	650,000
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	96,000
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,100
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Sep 24, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	13,500
Sep 23, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	282,700
Sep 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,400
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,249,800
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,200
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	450,000
Sep 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 2, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	97,000
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	323,000
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,100
Aug 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
Aug 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Aug 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100
Aug 16, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	104,600
Aug 15, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	200,100
Aug 14, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	100,600
Aug 13, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	590,200
Aug 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	666,600
Aug 9, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,500,000
Aug 8, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	56,000
Aug 7, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	174,000
Aug 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	165,000
Aug 5, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	463,900
Aug 2, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	168,000
Aug 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	422,000
Jul 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	667,500
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	55,000
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	174,000
Jul 26, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	114,000
Jul 25, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	889,000
Jul 24, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	186,600
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,100,000
Jul 22, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,503,900
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	250,000
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	794,500
Jul 17, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	2,720,000
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,810,000
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,082,900
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jul 11, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	3,022,000
Jul 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	463,500
Jul 9, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	400
Jul 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,752,100
Jul 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	232,500
Jul 3, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,182,500
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,410,000
Jul 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,158,000
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,200
Jun 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	505,000
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	760,000
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	74,100
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,505,900
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jun 20, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	309,500
Jun 19, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	393,100
Jun 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	953,800
Jun 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,066,500
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	700,000
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	561,900
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,084,000
Jun 7, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	1,260,600
Jun 6, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	15,000
Jun 5, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,005,300
Jun 4, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	412,700
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	221,000
May 30, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	200,100
May 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	5,066,900
May 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
May 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	252,000
May 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,151,500
May 23, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	247,200
May 21, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	612,100
May 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	305,500
May 17, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	17,400
May 16, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	777,400
May 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,174,700
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	632,000
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,936,700
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,281,300
May 9, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	7,111,300
May 8, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	6,761,000
May 7, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,690,700
May 6, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,108,000
May 3, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,651,300
May 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	651,700
Apr 30, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	2,801,000
Apr 29, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	4,500,000
Apr 26, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,051,400
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,200
Apr 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	500,000
Apr 23, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	504,700
Apr 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	45,300
Apr 19, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	2,827,300
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,031,800
Apr 17, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,336,000
Apr 16, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,620,000
Apr 15, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	1,095,000
Apr 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	14,300
Apr 9, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,290,000
Apr 8, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	4,322,200
Apr 5, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,609,100
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,500
Apr 3, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	200
Apr 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,600
Apr 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 29, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,532,100
Mar 27, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	600,100
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	83,500
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 22, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,058,300
Mar 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Mar 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	489,200
Mar 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	471,400
Mar 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,350,100
Mar 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Mar 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	185,000
Mar 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	700,000
Mar 11, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,710,000
Mar 8, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	1,010,200
Mar 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
Mar 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 5, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	215,100
Mar 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Mar 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	510,000
Feb 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	510,500
Feb 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
Feb 21, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	249,900

0066.KL Vsolar Group Berhad

0.0500

0.00%

0038.KL Artroniq Berhad

0.0750

0.00%

0218.KL ACO Group Berhad

0.2150

0.00%

9377.KL FSBM Holdings Berhad

0.2150

0.00%

0086.KL Ygl Convergence Berhad

0.1500

+3.45%

3514.KL Marco Holdings Berhad

0.1400

0.00%

0006.KL Pineapple Resources Berhad

0.6150

0.00%

0259.KL SNS Network Technology Berhad

0.5100

-0.97%

0202.KL Radiant Globaltech Berhad

0.3450

+1.47%

5162.KL VSTECS Berhad

3.4900

+1.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compugates Holdings Berhad (5037.KL)

Related Tickers