Colform Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.345	0.345	0.345	0.345	0.318	1,000
2025-05-20	0.345	0.355	0.345	0.355	0.328	63,000
2025-05-19	0.345	0.345	0.345	0.345	0.318	19,500
2025-05-16	0.345	0.350	0.345	0.350	0.323	2,200
2025-05-15	0.350	0.350	0.350	0.350	0.323	15,600
2025-05-14	0.350	0.350	0.350	0.350	0.323	19,900
2025-05-13	0.350	0.355	0.350	0.355	0.328	58,600
2025-05-09	0.335	0.360	0.335	0.350	0.323	331,900
2025-05-08	0.330	0.335	0.325	0.335	0.309	178,300
2025-05-07	0.315	0.315	0.315	0.315	0.291	10,300
2025-05-06	0.320	0.320	0.310	0.320	0.295	28,000
2025-05-05	0.330	0.330	0.320	0.320	0.295	5,700
2025-05-02	0.320	0.330	0.320	0.330	0.305	39,800
2025-04-30	0.305	0.325	0.305	0.320	0.295	79,900
2025-04-29	0.300	0.305	0.300	0.305	0.281	103,000
2025-04-28	0.305	0.315	0.300	0.315	0.291	235,400
2025-04-25	0.315	0.315	0.315	0.315	0.291	17,100
2025-04-24	0.315	0.315	0.310	0.310	0.286	13,600
2025-04-23	0.305	0.315	0.305	0.315	0.291	66,500
2025-04-22	0.320	0.320	0.305	0.315	0.291	77,600
2025-04-21	0.305	0.320	0.305	0.320	0.295	86,100
2025-04-18	0.305	0.320	0.305	0.320	0.295	372,100
2025-04-17	0.305	0.320	0.300	0.305	0.281	190,000
2025-04-16	0.305	0.305	0.305	0.305	0.281	53,000
2025-04-15	0.305	0.310	0.305	0.310	0.286	145,000
2025-04-14	0.310	0.320	0.310	0.320	0.295	147,000
2025-04-11	0.310	0.320	0.310	0.320	0.295	1,700
2025-04-10	0.310	0.330	0.310	0.310	0.286	282,900
2025-04-09	0.330	0.330	0.310	0.310	0.286	227,100
2025-04-08	0.335	0.335	0.330	0.335	0.309	231,800
2025-04-07	0.345	0.345	0.270	0.335	0.309	889,500
2025-04-04	0.350	0.355	0.350	0.350	0.323	480,200
2025-04-03	0.360	0.360	0.350	0.360	0.332	34,200
2025-04-02	0.360	0.360	0.360	0.360	0.332	0
2025-03-28	0.350	0.360	0.350	0.360	0.332	144,200
2025-03-27	0.355	0.360	0.350	0.360	0.332	41,800
2025-03-26	0.355	0.360	0.355	0.355	0.328	63,600
2025-03-25	0.355	0.360	0.355	0.360	0.332	72,000
2025-03-24	0.355	0.360	0.350	0.360	0.332	178,000
2025-03-21	0.350	0.360	0.350	0.360	0.332	332,700
2025-03-20	0.350	0.355	0.350	0.350	0.323	261,400
2025-03-19	0.355	0.355	0.350	0.355	0.328	90,400
2025-03-17	0.360	0.360	0.355	0.355	0.328	242,200
2025-03-14	0.355	0.360	0.350	0.360	0.332	282,300
2025-03-13	0.350	0.360	0.350	0.360	0.332	588,700
2025-03-12	0.350	0.360	0.350	0.350	0.323	346,200
2025-03-11	0.355	0.355	0.350	0.350	0.323	959,900
2025-03-10	0.360	0.365	0.355	0.360	0.332	1,501,500
2025-03-07	0.360	0.360	0.355	0.360	0.332	314,700
2025-03-06	0.350	0.360	0.350	0.360	0.332	171,600
2025-03-05	0.365	0.365	0.350	0.350	0.323	1,692,700
2025-03-04	0.370	0.370	0.355	0.365	0.337	985,900
2025-03-03	0.365	0.370	0.360	0.370	0.341	861,000
2025-02-28	0.375	0.375	0.360	0.365	0.337	535,600
2025-02-27	0.365	0.375	0.350	0.375	0.346	1,983,400
2025-02-26	0.380	0.385	0.380	0.380	0.351	334,500
2025-02-25	0.385	0.385	0.380	0.380	0.351	678,900
2025-02-24	0.390	0.390	0.380	0.385	0.355	1,805,300
2025-02-21	0.390	0.395	0.385	0.390	0.360	3,997,400
2025-02-20	0.390	0.400	0.390	0.390	0.360	3,948,000

← NewerPage 7 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.