Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.415	0.415	0.400	0.410	0.410	711,700
2024-02-28	0.420	0.420	0.410	0.415	0.415	888,800
2024-02-27	0.425	0.430	0.410	0.420	0.420	1,140,700
2024-02-26	0.440	0.440	0.425	0.425	0.425	1,683,700
2024-02-23	0.455	0.455	0.440	0.445	0.445	1,193,000
2024-02-22	0.470	0.470	0.455	0.455	0.455	3,387,400
2024-02-21	0.455	0.460	0.450	0.455	0.455	1,159,100
2024-02-20	0.455	0.470	0.455	0.465	0.465	1,084,600
2024-02-19	0.470	0.475	0.455	0.465	0.465	893,100
2024-02-16	0.460	0.470	0.455	0.470	0.470	516,800
2024-02-15	0.460	0.465	0.455	0.465	0.465	685,500
2024-02-14	0.455	0.460	0.455	0.460	0.460	386,600
2024-02-13	0.455	0.460	0.455	0.460	0.460	450,500
2024-02-09	0.450	0.455	0.445	0.455	0.455	244,700
2024-02-08	0.440	0.455	0.440	0.455	0.455	453,500
2024-02-07	0.450	0.450	0.435	0.445	0.445	1,104,500
2024-02-06	0.455	0.465	0.445	0.450	0.450	1,503,800
2024-02-05	0.460	0.470	0.455	0.455	0.455	1,426,900
2024-02-02	0.460	0.465	0.450	0.460	0.460	1,643,900
2024-01-31	0.475	0.480	0.460	0.465	0.465	808,900
2024-01-30	0.480	0.485	0.465	0.480	0.480	544,000
2024-01-29	0.480	0.495	0.480	0.480	0.480	1,801,200
2024-01-26	0.465	0.485	0.465	0.480	0.480	2,094,700
2024-01-24	0.460	0.475	0.455	0.470	0.470	1,662,200
2024-01-23	0.460	0.470	0.450	0.455	0.455	1,794,300
2024-01-22	0.465	0.475	0.460	0.465	0.465	1,570,400
2024-01-19	0.455	0.475	0.455	0.465	0.465	1,035,700
2024-01-18	0.465	0.470	0.460	0.465	0.465	1,210,000
2024-01-17	0.475	0.475	0.465	0.465	0.465	2,013,000
2024-01-16	0.480	0.495	0.475	0.475	0.475	1,876,600
2024-01-15	0.485	0.485	0.475	0.475	0.475	783,700
2024-01-12	0.475	0.485	0.470	0.485	0.485	1,841,800
2024-01-11	0.490	0.495	0.475	0.480	0.480	1,990,500
2024-01-10	0.495	0.505	0.485	0.490	0.490	2,586,300
2024-01-09	0.510	0.515	0.500	0.505	0.505	2,515,800
2024-01-08	0.515	0.525	0.500	0.510	0.510	6,439,300
2024-01-05	0.495	0.520	0.480	0.510	0.510	6,643,300
2024-01-04	0.495	0.500	0.480	0.495	0.495	3,651,600
2024-01-03	0.465	0.500	0.465	0.495	0.495	6,405,000
2024-01-02	0.475	0.480	0.455	0.465	0.465	4,222,600
2023-12-29	0.490	0.495	0.475	0.475	0.475	4,502,900
2023-12-28	0.485	0.490	0.475	0.490	0.490	1,639,000
2023-12-27	0.485	0.495	0.470	0.485	0.485	3,346,100
2023-12-26	0.480	0.500	0.470	0.485	0.485	5,038,800
2023-12-22	0.500	0.500	0.475	0.485	0.485	3,427,000
2023-12-21	0.490	0.510	0.490	0.495	0.495	7,069,200
2023-12-20	0.525	0.535	0.490	0.495	0.495	8,712,000
2023-12-19	0.540	0.550	0.515	0.525	0.525	10,662,800
2023-12-18	0.480	0.555	0.480	0.535	0.535	28,981,000
2023-12-15	0.490	0.500	0.475	0.475	0.475	5,850,300
2023-12-14	0.480	0.500	0.470	0.490	0.490	10,300,800
2023-12-13	0.440	0.480	0.440	0.475	0.475	7,873,200
2023-12-12	0.450	0.450	0.430	0.440	0.440	1,665,600
2023-12-11	0.435	0.450	0.435	0.450	0.450	3,086,300
2023-12-08	0.440	0.450	0.435	0.435	0.435	993,700
2023-12-07	0.455	0.455	0.440	0.440	0.440	1,779,800
2023-12-06	0.455	0.460	0.440	0.455	0.455	3,578,700
2023-12-05	0.435	0.455	0.435	0.450	0.450	3,954,400
2023-12-04	0.435	0.450	0.435	0.435	0.435	3,386,300
2023-12-01	0.430	0.440	0.420	0.430	0.430	5,095,300

← NewerPage 12 of 21 · 1,241 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.