Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.460	0.470	0.420	0.425	0.425	5,382,300
2023-11-29	0.480	0.495	0.465	0.475	0.475	3,776,300
2023-11-28	0.445	0.485	0.440	0.480	0.480	7,369,300
2023-11-27	0.445	0.450	0.430	0.445	0.445	2,038,800
2023-11-24	0.440	0.470	0.430	0.445	0.445	10,977,200
2023-11-23	0.400	0.440	0.395	0.435	0.435	10,793,700
2023-11-22	0.385	0.405	0.380	0.400	0.400	4,121,900
2023-11-21	0.415	0.415	0.400	0.400	0.400	3,051,200
2023-11-20	0.380	0.415	0.380	0.405	0.405	5,426,100
2023-11-17	0.385	0.385	0.375	0.380	0.380	1,200,400
2023-11-16	0.375	0.385	0.370	0.385	0.385	3,925,100
2023-11-15	0.355	0.365	0.355	0.360	0.360	426,700
2023-11-14	0.360	0.365	0.355	0.355	0.355	661,700
2023-11-10	0.360	0.365	0.355	0.360	0.360	257,300
2023-11-09	0.365	0.365	0.355	0.360	0.360	250,600
2023-11-08	0.365	0.370	0.360	0.360	0.360	1,211,100
2023-11-07	0.355	0.365	0.350	0.360	0.360	2,411,600
2023-11-06	0.355	0.360	0.350	0.355	0.355	2,045,800
2023-11-03	0.345	0.355	0.345	0.355	0.355	203,100
2023-11-02	0.350	0.350	0.340	0.345	0.345	472,000
2023-11-01	0.350	0.350	0.345	0.345	0.345	210,600
2023-10-31	0.350	0.360	0.350	0.350	0.350	445,200
2023-10-30	0.355	0.360	0.350	0.350	0.350	150,700
2023-10-27	0.360	0.360	0.355	0.360	0.360	165,600
2023-10-26	0.350	0.360	0.350	0.355	0.355	254,100
2023-10-25	0.355	0.360	0.350	0.360	0.360	140,800
2023-10-24	0.355	0.360	0.350	0.355	0.355	125,300
2023-10-23	0.355	0.355	0.350	0.355	0.355	188,800
2023-10-20	0.355	0.360	0.355	0.355	0.355	515,300
2023-10-19	0.360	0.360	0.355	0.355	0.355	1,182,000
2023-10-18	0.360	0.365	0.360	0.360	0.360	141,800
2023-10-17	0.360	0.375	0.360	0.365	0.365	1,167,400
2023-10-16	0.360	0.365	0.360	0.360	0.360	435,300
2023-10-13	0.360	0.365	0.360	0.360	0.360	300,400
2023-10-12	0.360	0.365	0.360	0.360	0.360	119,300
2023-10-11	0.365	0.365	0.360	0.360	0.360	143,300
2023-10-10	0.365	0.370	0.360	0.360	0.360	206,400
2023-10-09	0.360	0.370	0.360	0.360	0.360	282,600
2023-10-06	0.370	0.370	0.360	0.365	0.365	447,700
2023-10-05	0.365	0.370	0.365	0.365	0.365	779,200
2023-10-04	0.370	0.370	0.365	0.365	0.365	140,400
2023-10-03	0.375	0.375	0.365	0.370	0.370	801,800
2023-10-02	0.365	0.380	0.365	0.380	0.380	218,200
2023-09-29	0.370	0.375	0.365	0.370	0.370	478,400
2023-09-27	0.370	0.370	0.365	0.365	0.365	131,000
2023-09-26	0.370	0.375	0.365	0.370	0.370	493,400
2023-09-25	0.370	0.375	0.370	0.370	0.370	329,400
2023-09-22	0.375	0.380	0.370	0.370	0.370	218,000
2023-09-21	0.380	0.390	0.375	0.375	0.375	2,087,300
2023-09-20	0.365	0.380	0.365	0.380	0.380	617,600
2023-09-19	0.370	0.375	0.365	0.370	0.370	432,500
2023-09-18	0.370	0.370	0.365	0.365	0.365	166,700
2023-09-15	0.370	0.375	0.365	0.365	0.365	532,200
2023-09-14	0.360	0.375	0.360	0.370	0.370	665,200
2023-09-13	0.355	0.365	0.355	0.365	0.365	382,500
2023-09-12	0.365	0.370	0.360	0.365	0.365	661,500
2023-09-11	0.370	0.375	0.365	0.365	0.365	672,100
2023-09-08	0.375	0.380	0.365	0.365	0.365	622,000
2023-09-07	0.360	0.390	0.360	0.375	0.375	4,544,300
2023-09-06	0.355	0.365	0.350	0.360	0.360	1,008,800

← NewerPage 13 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.