Colform Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.330	0.330	0.330	0.330	0.317	0
2025-11-07	0.330	0.330	0.330	0.330	0.317	18,000
2025-11-06	0.310	0.310	0.310	0.310	0.298	20,000
2025-11-05	0.330	0.330	0.330	0.330	0.317	0
2025-11-04	0.330	0.330	0.330	0.330	0.317	10,000
2025-11-03	0.330	0.330	0.330	0.330	0.317	576,000
2025-10-31	0.330	0.330	0.330	0.330	0.317	0
2025-10-30	0.330	0.330	0.330	0.330	0.317	0
2025-10-29	0.330	0.330	0.330	0.330	0.317	10,100
2025-10-28	0.315	0.315	0.310	0.310	0.298	150,000
2025-10-27	0.315	0.330	0.315	0.315	0.302	23,500
2025-10-24	0.315	0.315	0.315	0.315	0.302	5,100
2025-10-23	0.335	0.335	0.335	0.335	0.322	0
2025-10-22	0.335	0.335	0.335	0.335	0.322	0
2025-10-21	0.310	0.335	0.310	0.335	0.322	17,100
2025-10-17	0.330	0.340	0.330	0.330	0.317	155,000
2025-10-16	0.320	0.320	0.320	0.320	0.307	53,000
2025-10-15	0.320	0.320	0.320	0.320	0.307	17,100
2025-10-14	0.335	0.335	0.335	0.335	0.322	1,900
2025-10-13	0.305	0.340	0.305	0.340	0.326	134,800
2025-10-10	0.330	0.340	0.330	0.335	0.322	135,000
2025-10-09	0.325	0.330	0.325	0.330	0.317	20,000
2025-10-08	0.320	0.320	0.320	0.320	0.307	20,000
2025-10-07	0.325	0.325	0.325	0.325	0.312	3,000
2025-10-06	0.325	0.325	0.325	0.325	0.312	0
2025-10-03	0.325	0.325	0.325	0.325	0.312	25,000
2025-10-02	0.320	0.325	0.320	0.325	0.312	311,600
2025-10-01	0.320	0.320	0.320	0.320	0.307	7,600
2025-09-30	0.330	0.330	0.320	0.320	0.307	18,400
2025-09-29	0.320	0.325	0.320	0.325	0.312	30,000
2025-09-26	0.320	0.320	0.315	0.320	0.307	102,100
2025-09-25	0.315	0.320	0.315	0.320	0.307	38,800
2025-09-24	0.325	0.325	0.325	0.325	0.312	0
2025-09-23	0.315	0.325	0.310	0.325	0.312	212,600
2025-09-22	0.325	0.325	0.315	0.325	0.312	45,000
2025-09-19	0.325	0.325	0.325	0.325	0.312	35,300
2025-09-18	0.315	0.330	0.315	0.330	0.317	40,000
2025-09-17	0.315	0.315	0.315	0.315	0.302	37,000
2025-09-16	0.325	0.325	0.325	0.325	0.312	0
2025-09-15	0.325	0.325	0.325	0.325	0.312	0
2025-09-12	0.325	0.325	0.325	0.325	0.312	0
2025-09-11	0.325	0.325	0.325	0.325	0.312	5,200
2025-09-10	0.330	0.330	0.330	0.330	0.317	50,000
2025-09-09	0.320	0.340	0.320	0.340	0.326	14,600
2025-09-08	0.320	0.345	0.320	0.335	0.309	49,400
2025-09-05	0.320	0.320	0.320	0.320	0.295	0
2025-09-04	0.340	0.340	0.315	0.320	0.295	290,300
2025-09-03	0.335	0.340	0.335	0.340	0.314	38,300
2025-09-02	0.330	0.330	0.330	0.330	0.305	9,900
2025-09-01	0.340	0.340	0.340	0.340	0.314	0
2025-08-29	0.330	0.340	0.330	0.340	0.314	7,300
2025-08-28	0.330	0.340	0.330	0.340	0.314	8,000
2025-08-27	0.335	0.345	0.320	0.345	0.318	96,900
2025-08-26	0.335	0.335	0.335	0.335	0.309	27,100
2025-08-25	0.345	0.345	0.340	0.345	0.318	125,900
2025-08-22	0.310	0.350	0.310	0.345	0.318	699,900
2025-08-21	0.315	0.325	0.315	0.325	0.300	31,200
2025-08-20	0.320	0.320	0.320	0.320	0.295	20,000
2025-08-19	0.325	0.325	0.325	0.325	0.300	0
2025-08-18	0.300	0.325	0.300	0.325	0.300	25,000

← NewerPage 5 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.