Compugates Holdings Berhad (KLSE:COMPUGT)
Malaysia
· Delayed Price · Currency is MYR 0.0150
0.00 (0.00%)
At close: Mar 6, 2026
KLSE:COMPUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,860,000 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,050,100 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,301,200 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 419,900 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 613,500 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,943,500 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5,100,000 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,145,000 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350,000 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,055,000 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,944,400 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,000 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,572,500 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,359,500 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 4,100,000 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,169,700 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,250,100 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,760,100 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 10,802,700 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 271,000 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 180,000 |
| Jan 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 35,000 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 76,000 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,700 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 80,400 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 252,000 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 611,000 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 400,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,906,300 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Dec 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,129,600 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,183,800 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,600,000 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 120,000 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 521,800 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 590,000 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000,000 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,100 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,622,800 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,505,000 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,100 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 751,800 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,735,000 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 70,000 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18,400 |
| Nov 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 612,500 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 279,800 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 300,500 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 101,000 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,476,500 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 40,100 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,000 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 600,000 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 320,000 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,332,800 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 360,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 200,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,120,000 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,000 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,200 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,500 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110,000 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 140,700 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,450,000 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 33,300 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 7,448,800 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,929,000 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 900,000 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,900 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 114,100 |
| Oct 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 584,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Oct 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 580,000 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 830,000 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 230,400 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 270,100 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 1,190,000 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 1,000 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 219,100 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 350,000 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 146,600 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 162,000 |