Colform Group Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.275	0.285	0.275	0.285	0.274	317,000
2026-01-30	0.270	0.280	0.260	0.280	0.269	327,400
2026-01-29	0.265	0.285	0.265	0.285	0.274	41,000
2026-01-28	0.280	0.280	0.280	0.280	0.269	0
2026-01-27	0.260	0.280	0.260	0.280	0.269	46,000
2026-01-26	0.285	0.290	0.270	0.280	0.269	133,100
2026-01-23	0.275	0.290	0.275	0.290	0.278	28,100
2026-01-22	0.285	0.285	0.285	0.285	0.274	0
2026-01-21	0.285	0.285	0.285	0.285	0.274	1,000
2026-01-20	0.280	0.290	0.275	0.290	0.278	130,900
2026-01-19	0.280	0.280	0.280	0.280	0.269	0
2026-01-16	0.280	0.280	0.280	0.280	0.269	725,100
2026-01-15	0.310	0.310	0.280	0.310	0.298	21,100
2026-01-14	0.310	0.310	0.310	0.310	0.298	0
2026-01-13	0.290	0.310	0.290	0.310	0.298	9,200
2026-01-12	0.300	0.300	0.300	0.300	0.288	0
2026-01-09	0.300	0.300	0.300	0.300	0.288	0
2026-01-08	0.285	0.300	0.285	0.300	0.288	22,800
2026-01-07	0.285	0.300	0.285	0.285	0.274	10,000
2026-01-06	0.285	0.290	0.285	0.290	0.278	43,000
2026-01-05	0.300	0.300	0.300	0.300	0.288	0
2026-01-02	0.300	0.300	0.300	0.300	0.288	2,000
2026-01-01	0.310	0.310	0.310	0.310	0.298	0
2025-12-31	0.305	0.310	0.305	0.310	0.298	10,500
2025-12-30	0.285	0.285	0.285	0.285	0.274	7,500
2025-12-29	0.315	0.315	0.315	0.315	0.302	100
2025-12-26	0.315	0.315	0.315	0.315	0.302	0
2025-12-25	0.315	0.315	0.315	0.315	0.302	0
2025-12-24	0.315	0.315	0.315	0.315	0.302	0
2025-12-23	0.315	0.315	0.315	0.315	0.302	0
2025-12-22	0.315	0.315	0.315	0.315	0.302	0
2025-12-19	0.315	0.315	0.315	0.315	0.302	0
2025-12-18	0.315	0.315	0.315	0.315	0.302	0
2025-12-17	0.295	0.315	0.295	0.315	0.302	52,100
2025-12-16	0.295	0.295	0.295	0.295	0.283	15,500
2025-12-15	0.315	0.315	0.290	0.295	0.283	16,500
2025-12-12	0.300	0.310	0.285	0.310	0.298	22,500
2025-12-11	0.305	0.315	0.305	0.315	0.302	2,000
2025-12-10	0.315	0.315	0.305	0.305	0.293	29,000
2025-12-09	0.305	0.305	0.305	0.305	0.293	27,000
2025-12-08	0.320	0.320	0.320	0.320	0.307	0
2025-12-05	0.320	0.320	0.320	0.320	0.307	100
2025-12-04	0.320	0.320	0.320	0.320	0.307	0
2025-12-03	0.320	0.320	0.320	0.320	0.307	5,400
2025-12-02	0.325	0.325	0.325	0.325	0.312	0
2025-12-01	0.325	0.325	0.325	0.325	0.312	0
2025-11-28	0.300	0.325	0.300	0.325	0.312	6,500
2025-11-27	0.300	0.300	0.300	0.300	0.288	2,400
2025-11-26	0.310	0.310	0.300	0.300	0.288	3,700
2025-11-25	0.310	0.310	0.310	0.310	0.298	0
2025-11-24	0.310	0.310	0.310	0.310	0.298	0
2025-11-21	0.310	0.310	0.310	0.310	0.298	0
2025-11-20	0.310	0.310	0.310	0.310	0.298	0
2025-11-19	0.310	0.310	0.310	0.310	0.298	3,100
2025-11-18	0.310	0.325	0.310	0.325	0.312	60,500
2025-11-17	0.320	0.320	0.320	0.320	0.307	0
2025-11-14	0.320	0.320	0.320	0.320	0.307	0
2025-11-13	0.320	0.320	0.320	0.320	0.307	200
2025-11-12	0.320	0.320	0.320	0.320	0.307	0
2025-11-11	0.320	0.320	0.320	0.320	0.307	10,000

← NewerPage 4 of 8 · 427 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0100 MYR
2025-09-09	0.0130 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.