Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.365	0.390	0.360	0.385	0.385	1,653,100
2023-03-08	0.380	0.380	0.365	0.370	0.370	969,900
2023-03-07	0.380	0.385	0.380	0.380	0.380	497,100
2023-03-06	0.385	0.385	0.380	0.385	0.385	525,100
2023-03-03	0.395	0.395	0.385	0.385	0.385	397,400
2023-03-02	0.390	0.390	0.380	0.385	0.385	581,900
2023-03-01	0.400	0.400	0.390	0.390	0.390	647,300
2023-02-28	0.405	0.405	0.400	0.405	0.405	484,100
2023-02-27	0.410	0.410	0.405	0.410	0.410	218,100
2023-02-24	0.415	0.420	0.405	0.410	0.410	398,400
2023-02-23	0.405	0.415	0.405	0.405	0.405	241,800
2023-02-22	0.420	0.420	0.400	0.410	0.410	1,466,400
2023-02-21	0.435	0.435	0.415	0.425	0.425	1,242,500
2023-02-20	0.435	0.440	0.430	0.440	0.440	387,100
2023-02-17	0.430	0.440	0.430	0.430	0.430	395,200
2023-02-16	0.430	0.450	0.425	0.440	0.440	1,147,700
2023-02-15	0.420	0.430	0.420	0.425	0.425	105,700
2023-02-14	0.430	0.435	0.420	0.420	0.420	494,800
2023-02-13	0.435	0.435	0.430	0.430	0.430	211,400
2023-02-10	0.445	0.450	0.430	0.435	0.435	567,000
2023-02-09	0.445	0.450	0.440	0.450	0.450	435,900
2023-02-08	0.445	0.450	0.445	0.450	0.450	348,000
2023-02-07	0.460	0.460	0.445	0.450	0.450	530,400
2023-02-03	0.455	0.460	0.455	0.455	0.455	186,800
2023-02-02	0.455	0.460	0.450	0.455	0.455	153,000
2023-01-31	0.455	0.455	0.450	0.455	0.455	233,200
2023-01-30	0.460	0.465	0.450	0.465	0.465	709,800
2023-01-27	0.465	0.465	0.455	0.465	0.465	379,200
2023-01-26	0.455	0.465	0.455	0.460	0.460	589,500
2023-01-25	0.455	0.455	0.450	0.455	0.455	300,900
2023-01-20	0.455	0.460	0.450	0.455	0.455	125,700
2023-01-19	0.450	0.465	0.450	0.460	0.460	274,200
2023-01-18	0.460	0.465	0.455	0.455	0.455	171,900
2023-01-17	0.465	0.470	0.460	0.460	0.460	218,400
2023-01-16	0.445	0.470	0.445	0.465	0.465	239,000
2023-01-13	0.450	0.450	0.445	0.450	0.450	344,000
2023-01-12	0.455	0.460	0.445	0.450	0.450	514,200
2023-01-11	0.460	0.460	0.450	0.455	0.455	309,100
2023-01-10	0.465	0.465	0.455	0.455	0.455	788,500
2023-01-09	0.470	0.475	0.465	0.465	0.465	250,000
2023-01-06	0.485	0.490	0.470	0.470	0.470	425,900
2023-01-05	0.465	0.495	0.460	0.490	0.490	529,200
2023-01-04	0.475	0.480	0.465	0.465	0.465	787,100
2023-01-03	0.490	0.495	0.475	0.475	0.475	568,500
2022-12-30	0.495	0.500	0.480	0.485	0.485	660,500
2022-12-29	0.490	0.510	0.485	0.495	0.495	818,400
2022-12-28	0.525	0.525	0.480	0.490	0.490	1,356,800
2022-12-27	0.495	0.530	0.495	0.520	0.520	3,840,300
2022-12-23	0.470	0.490	0.470	0.490	0.490	2,039,000
2022-12-22	0.450	0.475	0.450	0.475	0.475	1,754,100
2022-12-21	0.450	0.460	0.445	0.450	0.450	814,200
2022-12-20	0.450	0.455	0.440	0.450	0.450	318,700
2022-12-19	0.445	0.455	0.440	0.445	0.445	364,300
2022-12-16	0.440	0.455	0.435	0.445	0.445	379,800
2022-12-15	0.445	0.445	0.435	0.440	0.440	375,800
2022-12-14	0.460	0.460	0.440	0.445	0.445	1,406,800
2022-12-13	0.460	0.460	0.455	0.455	0.455	442,200
2022-12-12	0.465	0.465	0.455	0.455	0.455	254,000
2022-12-09	0.450	0.465	0.445	0.465	0.465	1,272,200
2022-12-08	0.445	0.455	0.445	0.445	0.445	680,400

← NewerPage 16 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.