Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.385	0.390	0.380	0.385	0.385	671,300
2024-08-26	0.395	0.400	0.380	0.390	0.390	1,050,400
2024-08-23	0.405	0.405	0.390	0.400	0.400	814,900
2024-08-22	0.410	0.415	0.405	0.405	0.405	538,900
2024-08-21	0.410	0.420	0.405	0.405	0.405	618,900
2024-08-20	0.430	0.430	0.415	0.420	0.420	880,100
2024-08-19	0.410	0.430	0.405	0.430	0.430	1,927,700
2024-08-16	0.395	0.405	0.395	0.400	0.400	350,700
2024-08-15	0.400	0.400	0.390	0.395	0.395	568,200
2024-08-14	0.400	0.405	0.395	0.405	0.405	362,600
2024-08-13	0.405	0.405	0.395	0.400	0.400	453,100
2024-08-12	0.400	0.415	0.400	0.410	0.410	576,600
2024-08-09	0.400	0.415	0.395	0.410	0.410	956,500
2024-08-08	0.395	0.400	0.390	0.400	0.400	282,100
2024-08-07	0.390	0.405	0.385	0.405	0.405	912,200
2024-08-06	0.375	0.400	0.360	0.395	0.395	991,800
2024-08-05	0.415	0.415	0.380	0.385	0.385	2,131,200
2024-08-02	0.430	0.430	0.420	0.420	0.420	759,100
2024-08-01	0.435	0.435	0.430	0.430	0.430	530,900
2024-07-31	0.435	0.440	0.430	0.440	0.440	605,800
2024-07-30	0.445	0.445	0.435	0.440	0.440	695,900
2024-07-29	0.450	0.450	0.445	0.445	0.445	446,100
2024-07-26	0.445	0.455	0.445	0.445	0.445	477,300
2024-07-25	0.455	0.455	0.445	0.450	0.450	1,184,500
2024-07-24	0.460	0.460	0.455	0.460	0.460	179,800
2024-07-23	0.460	0.470	0.455	0.465	0.465	1,417,300
2024-07-22	0.460	0.465	0.450	0.460	0.460	1,867,900
2024-07-19	0.475	0.475	0.455	0.465	0.465	1,047,400
2024-07-18	0.470	0.475	0.465	0.470	0.470	546,100
2024-07-17	0.460	0.475	0.460	0.475	0.475	1,188,800
2024-07-16	0.485	0.485	0.455	0.455	0.455	2,463,200
2024-07-15	0.475	0.490	0.475	0.485	0.485	620,400
2024-07-12	0.480	0.485	0.475	0.480	0.480	981,900
2024-07-11	0.470	0.480	0.470	0.480	0.480	1,142,400
2024-07-10	0.480	0.480	0.465	0.470	0.470	1,388,200
2024-07-09	0.480	0.485	0.475	0.480	0.480	1,668,100
2024-07-05	0.485	0.490	0.475	0.480	0.480	941,000
2024-07-04	0.470	0.485	0.470	0.480	0.480	1,900,600
2024-07-03	0.465	0.475	0.460	0.470	0.470	1,169,700
2024-07-02	0.470	0.470	0.460	0.470	0.470	807,600
2024-07-01	0.465	0.475	0.460	0.470	0.470	738,800
2024-06-28	0.460	0.470	0.455	0.465	0.465	507,300
2024-06-27	0.470	0.475	0.455	0.460	0.460	579,200
2024-06-26	0.460	0.475	0.460	0.465	0.465	870,600
2024-06-25	0.455	0.465	0.455	0.465	0.465	327,800
2024-06-24	0.460	0.470	0.450	0.460	0.460	1,082,300
2024-06-21	0.470	0.475	0.460	0.465	0.465	673,600
2024-06-20	0.475	0.485	0.465	0.475	0.475	1,248,700
2024-06-19	0.480	0.490	0.470	0.480	0.480	3,985,900
2024-06-18	0.485	0.500	0.475	0.480	0.480	2,909,300
2024-06-14	0.485	0.490	0.475	0.485	0.485	1,264,100
2024-06-13	0.465	0.495	0.465	0.490	0.490	2,826,500
2024-06-12	0.470	0.480	0.460	0.465	0.465	1,851,700
2024-06-11	0.470	0.470	0.460	0.470	0.470	675,800
2024-06-10	0.480	0.480	0.465	0.475	0.475	1,168,400
2024-06-07	0.460	0.490	0.460	0.485	0.485	2,648,500
2024-06-06	0.455	0.470	0.455	0.470	0.470	2,094,100
2024-06-05	0.450	0.455	0.445	0.450	0.450	531,900
2024-06-04	0.445	0.460	0.445	0.450	0.450	872,200
2024-05-31	0.455	0.455	0.445	0.445	0.445	827,900

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-07	0.0200 MYR
2021-07-08	0.0400 MYR
2021-03-29	0.0150 MYR
2020-08-05	0.0150 MYR
2019-09-11	0.0150 MYR

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