Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.455	0.470	0.450	0.455	0.455	1,624,200
2024-05-29	0.470	0.470	0.450	0.460	0.460	1,415,100
2024-05-28	0.485	0.490	0.465	0.470	0.470	4,397,200
2024-05-27	0.510	0.515	0.495	0.495	0.495	2,667,400
2024-05-24	0.510	0.510	0.495	0.510	0.510	2,144,800
2024-05-23	0.515	0.520	0.500	0.510	0.510	4,422,300
2024-05-21	0.505	0.515	0.490	0.500	0.500	4,145,600
2024-05-20	0.515	0.530	0.500	0.505	0.505	6,458,500
2024-05-17	0.520	0.535	0.500	0.510	0.510	8,202,300
2024-05-16	0.560	0.560	0.505	0.515	0.515	20,315,699
2024-05-15	0.495	0.565	0.490	0.560	0.560	52,405,699
2024-05-14	0.465	0.475	0.465	0.470	0.470	759,000
2024-05-13	0.480	0.490	0.470	0.470	0.470	4,198,900
2024-05-10	0.465	0.490	0.465	0.480	0.480	5,415,600
2024-05-09	0.460	0.465	0.455	0.465	0.465	1,533,200
2024-05-08	0.455	0.470	0.455	0.460	0.460	1,988,100
2024-05-07	0.465	0.465	0.450	0.455	0.455	548,300
2024-05-06	0.460	0.475	0.460	0.465	0.465	2,062,700
2024-05-03	0.445	0.465	0.435	0.460	0.460	2,570,000
2024-05-02	0.435	0.450	0.435	0.440	0.440	1,795,000
2024-04-30	0.425	0.440	0.425	0.435	0.435	1,066,400
2024-04-29	0.415	0.430	0.415	0.425	0.425	1,816,000
2024-04-26	0.420	0.420	0.410	0.415	0.415	986,700
2024-04-25	0.420	0.425	0.410	0.420	0.420	712,600
2024-04-24	0.415	0.425	0.415	0.420	0.420	1,125,400
2024-04-23	0.410	0.420	0.410	0.415	0.415	1,164,200
2024-04-22	0.405	0.415	0.405	0.410	0.410	654,700
2024-04-19	0.420	0.425	0.400	0.410	0.410	1,477,100
2024-04-18	0.430	0.435	0.420	0.420	0.420	656,500
2024-04-17	0.425	0.440	0.415	0.430	0.430	1,691,200
2024-04-16	0.435	0.440	0.420	0.430	0.430	1,138,400
2024-04-15	0.450	0.455	0.440	0.440	0.440	863,900
2024-04-12	0.460	0.460	0.445	0.455	0.455	1,110,900
2024-04-09	0.455	0.460	0.450	0.460	0.460	425,400
2024-04-08	0.455	0.465	0.455	0.460	0.460	601,400
2024-04-05	0.465	0.470	0.460	0.460	0.460	1,273,900
2024-04-04	0.465	0.470	0.455	0.470	0.470	1,093,000
2024-04-03	0.445	0.465	0.445	0.460	0.460	3,397,700
2024-04-02	0.420	0.445	0.420	0.440	0.440	1,465,300
2024-04-01	0.425	0.425	0.420	0.425	0.425	143,900
2024-03-29	0.420	0.435	0.410	0.425	0.425	1,876,500
2024-03-27	0.415	0.425	0.415	0.420	0.420	1,809,500
2024-03-26	0.410	0.430	0.410	0.425	0.425	1,810,500
2024-03-25	0.415	0.430	0.410	0.430	0.430	1,764,100
2024-03-22	0.400	0.425	0.400	0.425	0.425	1,304,600
2024-03-21	0.415	0.420	0.410	0.420	0.420	1,411,100
2024-03-20	0.390	0.420	0.390	0.420	0.420	2,119,800
2024-03-19	0.395	0.400	0.390	0.400	0.400	1,022,000
2024-03-18	0.400	0.405	0.395	0.395	0.395	312,600
2024-03-15	0.410	0.410	0.400	0.405	0.405	585,300
2024-03-14	0.410	0.415	0.410	0.415	0.415	206,500
2024-03-13	0.410	0.420	0.410	0.415	0.415	410,900
2024-03-12	0.400	0.420	0.395	0.420	0.420	1,213,200
2024-03-11	0.400	0.400	0.395	0.400	0.400	126,900
2024-03-08	0.395	0.400	0.395	0.400	0.400	116,500
2024-03-07	0.400	0.405	0.385	0.400	0.400	1,344,800
2024-03-06	0.400	0.405	0.395	0.395	0.395	409,000
2024-03-05	0.395	0.400	0.395	0.400	0.400	499,900
2024-03-04	0.410	0.410	0.390	0.395	0.395	1,309,700
2024-03-01	0.410	0.415	0.405	0.410	0.410	240,900

← NewerPage 11 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.