Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.355	0.360	0.350	0.355	0.355	1,216,600
2023-09-04	0.360	0.360	0.350	0.350	0.350	808,600
2023-09-01	0.365	0.365	0.350	0.360	0.360	971,500
2023-08-30	0.365	0.370	0.360	0.360	0.360	275,200
2023-08-29	0.370	0.375	0.360	0.365	0.365	564,600
2023-08-28	0.370	0.380	0.370	0.370	0.370	638,100
2023-08-25	0.375	0.375	0.370	0.375	0.375	247,900
2023-08-24	0.370	0.375	0.370	0.375	0.375	170,300
2023-08-23	0.380	0.380	0.370	0.375	0.375	135,200
2023-08-22	0.365	0.380	0.360	0.375	0.375	578,300
2023-08-21	0.365	0.370	0.360	0.360	0.360	273,500
2023-08-18	0.365	0.365	0.360	0.360	0.360	227,100
2023-08-17	0.365	0.370	0.365	0.365	0.365	144,300
2023-08-16	0.365	0.370	0.360	0.370	0.370	114,500
2023-08-15	0.365	0.370	0.360	0.370	0.370	281,800
2023-08-14	0.365	0.365	0.360	0.360	0.360	407,500
2023-08-11	0.365	0.370	0.360	0.370	0.370	94,800
2023-08-10	0.370	0.370	0.360	0.370	0.370	184,000
2023-08-09	0.370	0.375	0.365	0.370	0.370	369,800
2023-08-08	0.365	0.370	0.365	0.370	0.370	262,900
2023-08-07	0.380	0.380	0.365	0.365	0.365	441,000
2023-08-04	0.375	0.385	0.375	0.380	0.380	221,300
2023-08-03	0.375	0.380	0.375	0.375	0.375	214,800
2023-08-02	0.385	0.385	0.370	0.370	0.370	606,000
2023-08-01	0.385	0.395	0.385	0.385	0.385	755,900
2023-07-31	0.380	0.390	0.380	0.385	0.385	594,900
2023-07-28	0.375	0.385	0.375	0.375	0.375	772,200
2023-07-27	0.370	0.380	0.370	0.375	0.375	358,700
2023-07-26	0.375	0.380	0.370	0.375	0.375	358,100
2023-07-25	0.370	0.385	0.370	0.380	0.380	769,700
2023-07-24	0.365	0.375	0.365	0.375	0.375	251,600
2023-07-21	0.365	0.375	0.360	0.365	0.365	495,500
2023-07-20	0.370	0.370	0.360	0.360	0.360	185,000
2023-07-18	0.375	0.380	0.370	0.370	0.370	815,200
2023-07-17	0.360	0.380	0.360	0.375	0.375	1,939,500
2023-07-14	0.355	0.360	0.350	0.355	0.355	617,400
2023-07-13	0.350	0.360	0.345	0.350	0.350	563,900
2023-07-12	0.355	0.355	0.350	0.350	0.350	443,300
2023-07-11	0.355	0.355	0.350	0.355	0.355	147,900
2023-07-10	0.360	0.360	0.355	0.360	0.360	327,300
2023-07-07	0.355	0.360	0.355	0.360	0.360	97,000
2023-07-06	0.350	0.360	0.350	0.360	0.360	589,100
2023-07-05	0.355	0.360	0.350	0.355	0.355	265,500
2023-07-04	0.355	0.360	0.350	0.360	0.360	301,200
2023-07-03	0.345	0.365	0.345	0.360	0.360	616,200
2023-06-30	0.355	0.355	0.345	0.350	0.350	858,200
2023-06-28	0.360	0.360	0.350	0.350	0.350	214,000
2023-06-27	0.350	0.355	0.350	0.355	0.355	239,100
2023-06-26	0.360	0.360	0.355	0.355	0.355	370,900
2023-06-23	0.360	0.365	0.355	0.360	0.360	206,900
2023-06-22	0.360	0.365	0.360	0.360	0.360	270,200
2023-06-21	0.365	0.370	0.360	0.365	0.365	152,000
2023-06-20	0.365	0.365	0.360	0.360	0.360	437,900
2023-06-19	0.370	0.370	0.365	0.365	0.365	305,100
2023-06-16	0.375	0.390	0.370	0.370	0.370	1,320,500
2023-06-15	0.375	0.375	0.370	0.375	0.375	451,900
2023-06-14	0.375	0.375	0.370	0.375	0.375	359,300
2023-06-13	0.375	0.380	0.370	0.375	0.375	510,200
2023-06-12	0.380	0.385	0.370	0.380	0.380	566,400
2023-06-09	0.380	0.385	0.375	0.375	0.375	238,400

← NewerPage 14 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.