Colform Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.300	0.325	0.300	0.325	0.300	20,100
2025-08-14	0.325	0.325	0.325	0.325	0.300	3,000
2025-08-13	0.330	0.330	0.330	0.330	0.305	0
2025-08-12	0.295	0.330	0.295	0.330	0.305	13,000
2025-08-11	0.315	0.330	0.315	0.330	0.305	61,300
2025-08-08	0.300	0.315	0.300	0.315	0.291	41,600
2025-08-07	0.300	0.310	0.300	0.310	0.286	49,900
2025-08-06	0.315	0.315	0.315	0.315	0.291	0
2025-08-05	0.300	0.315	0.300	0.315	0.291	33,000
2025-08-04	0.300	0.300	0.300	0.300	0.277	10,000
2025-08-01	0.310	0.310	0.310	0.310	0.286	0
2025-07-31	0.315	0.315	0.310	0.310	0.286	26,800
2025-07-30	0.310	0.315	0.310	0.315	0.291	27,200
2025-07-29	0.310	0.310	0.310	0.310	0.286	50,000
2025-07-28	0.310	0.310	0.310	0.310	0.286	1,500
2025-07-25	0.315	0.315	0.315	0.315	0.291	30,000
2025-07-24	0.315	0.315	0.315	0.315	0.291	8,000
2025-07-23	0.315	0.315	0.315	0.315	0.291	38,500
2025-07-22	0.310	0.320	0.310	0.320	0.295	21,000
2025-07-21	0.320	0.330	0.315	0.315	0.291	2,600
2025-07-18	0.310	0.320	0.310	0.320	0.295	75,600
2025-07-17	0.315	0.330	0.315	0.315	0.291	14,200
2025-07-16	0.330	0.330	0.330	0.330	0.305	200
2025-07-15	0.320	0.330	0.320	0.330	0.305	44,400
2025-07-14	0.330	0.330	0.330	0.330	0.305	0
2025-07-11	0.325	0.330	0.325	0.330	0.305	17,000
2025-07-10	0.330	0.330	0.315	0.330	0.305	43,200
2025-07-09	0.315	0.330	0.315	0.330	0.305	30,100
2025-07-08	0.330	0.330	0.330	0.330	0.305	0
2025-07-07	0.310	0.330	0.310	0.330	0.305	32,600
2025-07-04	0.330	0.330	0.330	0.330	0.305	0
2025-07-03	0.330	0.330	0.330	0.330	0.305	0
2025-07-02	0.310	0.330	0.310	0.330	0.305	18,800
2025-07-01	0.325	0.330	0.310	0.310	0.286	27,000
2025-06-30	0.330	0.330	0.330	0.330	0.305	100
2025-06-26	0.330	0.330	0.330	0.330	0.305	1,000
2025-06-25	0.340	0.340	0.340	0.340	0.314	0
2025-06-24	0.340	0.340	0.340	0.340	0.314	0
2025-06-23	0.340	0.340	0.340	0.340	0.314	4,000
2025-06-20	0.310	0.340	0.300	0.340	0.314	125,600
2025-06-19	0.315	0.315	0.310	0.315	0.291	16,700
2025-06-18	0.310	0.315	0.310	0.315	0.291	3,100
2025-06-17	0.315	0.315	0.315	0.315	0.291	3,500
2025-06-16	0.315	0.320	0.315	0.315	0.291	10,100
2025-06-13	0.320	0.320	0.320	0.320	0.295	3,000
2025-06-12	0.320	0.320	0.320	0.320	0.295	0
2025-06-11	0.330	0.330	0.320	0.320	0.295	6,000
2025-06-10	0.340	0.340	0.340	0.340	0.314	0
2025-06-09	0.315	0.340	0.315	0.340	0.314	3,000
2025-06-06	0.310	0.320	0.310	0.320	0.295	5,100
2025-06-05	0.320	0.345	0.320	0.320	0.295	24,100
2025-06-04	0.350	0.350	0.350	0.350	0.323	0
2025-06-03	0.350	0.350	0.350	0.350	0.323	0
2025-05-30	0.350	0.350	0.350	0.350	0.323	0
2025-05-29	0.330	0.350	0.330	0.350	0.323	148,000
2025-05-28	0.345	0.350	0.340	0.350	0.323	72,000
2025-05-27	0.340	0.345	0.340	0.345	0.318	158,300
2025-05-26	0.345	0.345	0.345	0.345	0.318	2,000
2025-05-23	0.340	0.340	0.340	0.340	0.314	37,000
2025-05-22	0.345	0.345	0.340	0.340	0.314	53,300

← NewerPage 6 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.