Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.380	0.380	0.375	0.380	0.380	563,700
2023-06-07	0.390	0.390	0.380	0.390	0.390	116,000
2023-06-06	0.390	0.395	0.380	0.385	0.385	851,200
2023-06-02	0.390	0.395	0.385	0.390	0.390	851,700
2023-06-01	0.385	0.390	0.385	0.390	0.390	267,000
2023-05-31	0.390	0.390	0.385	0.390	0.390	451,500
2023-05-30	0.385	0.405	0.385	0.385	0.385	1,607,900
2023-05-29	0.390	0.395	0.385	0.390	0.390	746,700
2023-05-26	0.385	0.390	0.380	0.390	0.390	729,800
2023-05-25	0.390	0.400	0.385	0.385	0.385	722,700
2023-05-24	0.400	0.400	0.390	0.390	0.390	1,500,700
2023-05-23	0.410	0.420	0.400	0.405	0.405	2,280,200
2023-05-22	0.420	0.430	0.410	0.420	0.420	1,537,200
2023-05-19	0.420	0.435	0.415	0.420	0.420	2,106,300
2023-05-18	0.400	0.430	0.390	0.425	0.425	4,330,200
2023-05-17	0.385	0.405	0.385	0.400	0.400	1,428,800
2023-05-16	0.385	0.400	0.385	0.385	0.385	979,400
2023-05-15	0.390	0.390	0.380	0.380	0.380	530,700
2023-05-12	0.385	0.395	0.385	0.390	0.390	1,323,800
2023-05-11	0.400	0.400	0.385	0.385	0.385	937,800
2023-05-10	0.400	0.410	0.395	0.400	0.400	2,283,100
2023-05-09	0.375	0.405	0.370	0.400	0.400	5,571,300
2023-05-08	0.385	0.385	0.370	0.375	0.375	1,299,700
2023-05-05	0.390	0.390	0.385	0.390	0.390	138,200
2023-05-03	0.390	0.400	0.390	0.390	0.390	762,600
2023-05-02	0.380	0.395	0.380	0.395	0.395	981,000
2023-04-28	0.390	0.390	0.375	0.385	0.385	1,024,600
2023-04-27	0.395	0.395	0.385	0.390	0.390	380,200
2023-04-26	0.385	0.395	0.385	0.390	0.390	423,000
2023-04-25	0.390	0.395	0.385	0.390	0.390	957,400
2023-04-20	0.390	0.400	0.390	0.390	0.390	1,155,300
2023-04-19	0.405	0.405	0.390	0.390	0.390	1,534,000
2023-04-18	0.410	0.410	0.395	0.410	0.410	2,319,500
2023-04-17	0.415	0.420	0.400	0.410	0.410	2,264,800
2023-04-14	0.420	0.420	0.400	0.415	0.415	3,707,300
2023-04-13	0.410	0.425	0.405	0.420	0.420	3,544,500
2023-04-12	0.415	0.420	0.405	0.415	0.415	3,496,900
2023-04-11	0.430	0.435	0.415	0.415	0.415	7,444,900
2023-04-10	0.415	0.440	0.415	0.430	0.430	11,974,900
2023-04-07	0.400	0.415	0.400	0.410	0.410	5,023,300
2023-04-06	0.400	0.410	0.395	0.400	0.400	3,175,100
2023-04-05	0.400	0.415	0.395	0.400	0.400	5,917,400
2023-04-04	0.400	0.405	0.395	0.395	0.395	682,900
2023-04-03	0.395	0.405	0.395	0.400	0.400	2,750,600
2023-03-31	0.395	0.400	0.390	0.395	0.395	894,200
2023-03-30	0.415	0.415	0.395	0.400	0.400	640,600
2023-03-29	0.400	0.415	0.395	0.410	0.410	2,430,900
2023-03-28	0.415	0.415	0.395	0.400	0.400	2,110,500
2023-03-27	0.415	0.420	0.400	0.410	0.410	1,980,700
2023-03-24	0.430	0.445	0.415	0.420	0.420	2,841,200
2023-03-23	0.415	0.440	0.405	0.430	0.430	3,395,800
2023-03-22	0.420	0.425	0.410	0.415	0.415	1,970,000
2023-03-21	0.395	0.420	0.385	0.415	0.415	3,882,100
2023-03-20	0.390	0.410	0.385	0.395	0.395	2,270,000
2023-03-17	0.380	0.410	0.375	0.390	0.390	6,077,700
2023-03-16	0.360	0.380	0.355	0.380	0.380	6,336,700
2023-03-15	0.355	0.370	0.355	0.360	0.360	980,600
2023-03-14	0.365	0.365	0.350	0.355	0.355	647,200
2023-03-13	0.365	0.370	0.365	0.365	0.365	499,200
2023-03-10	0.380	0.380	0.365	0.370	0.370	492,900

← NewerPage 15 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.