Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.450	0.460	0.445	0.450	0.450	704,700
2022-12-06	0.460	0.465	0.450	0.455	0.455	623,700
2022-12-05	0.465	0.465	0.455	0.455	0.455	701,000
2022-12-02	0.455	0.465	0.455	0.460	0.460	526,500
2022-12-01	0.460	0.465	0.455	0.460	0.460	1,054,400
2022-11-30	0.470	0.475	0.460	0.460	0.460	659,900
2022-11-29	0.485	0.490	0.465	0.470	0.470	754,100
2022-11-25	0.505	0.505	0.480	0.490	0.490	494,800
2022-11-24	0.485	0.505	0.480	0.490	0.490	1,400,900
2022-11-23	0.470	0.480	0.460	0.480	0.480	784,900
2022-11-22	0.470	0.480	0.465	0.480	0.480	841,200
2022-11-21	0.480	0.490	0.470	0.475	0.475	1,486,400
2022-11-17	0.505	0.510	0.485	0.485	0.485	1,950,700
2022-11-16	0.515	0.525	0.500	0.510	0.510	1,296,100
2022-11-15	0.540	0.550	0.515	0.515	0.515	3,554,000
2022-11-14	0.525	0.540	0.520	0.535	0.535	2,029,100
2022-11-11	0.530	0.545	0.525	0.525	0.525	4,823,800
2022-11-10	0.500	0.530	0.500	0.525	0.525	2,084,700
2022-11-09	0.525	0.535	0.510	0.515	0.515	1,782,000
2022-11-08	0.510	0.530	0.500	0.525	0.525	1,672,800
2022-11-07	0.510	0.515	0.495	0.510	0.510	713,400
2022-11-04	0.490	0.515	0.490	0.510	0.510	2,326,700
2022-11-03	0.540	0.540	0.490	0.490	0.490	4,241,000
2022-11-02	0.530	0.560	0.530	0.545	0.545	2,655,800
2022-11-01	0.565	0.570	0.530	0.530	0.530	2,338,700
2022-10-31	0.555	0.570	0.555	0.560	0.560	3,493,700
2022-10-28	0.540	0.560	0.530	0.550	0.550	4,472,700
2022-10-27	0.545	0.560	0.530	0.545	0.545	6,438,500
2022-10-26	0.490	0.545	0.485	0.545	0.545	7,411,300
2022-10-25	0.500	0.505	0.485	0.490	0.490	1,302,200
2022-10-21	0.520	0.525	0.490	0.495	0.495	2,547,100
2022-10-20	0.510	0.530	0.490	0.520	0.520	5,823,700
2022-10-19	0.535	0.550	0.505	0.510	0.510	3,535,600
2022-10-18	0.545	0.570	0.525	0.530	0.530	8,953,900
2022-10-17	0.480	0.545	0.475	0.540	0.540	12,224,700
2022-10-14	0.485	0.495	0.480	0.480	0.480	5,068,400
2022-10-13	0.450	0.490	0.450	0.475	0.475	6,902,400
2022-10-12	0.460	0.470	0.445	0.450	0.450	1,482,100
2022-10-11	0.480	0.480	0.460	0.460	0.460	657,400
2022-10-07	0.500	0.510	0.485	0.485	0.485	1,942,600
2022-10-06	0.480	0.515	0.475	0.500	0.500	4,106,600
2022-10-05	0.480	0.490	0.475	0.485	0.485	592,700
2022-10-04	0.475	0.480	0.470	0.480	0.480	313,500
2022-10-03	0.490	0.495	0.475	0.475	0.475	334,900
2022-09-30	0.480	0.495	0.470	0.490	0.490	319,100
2022-09-29	0.500	0.510	0.480	0.490	0.490	800,200
2022-09-28	0.495	0.500	0.490	0.500	0.500	509,000
2022-09-27	0.500	0.505	0.495	0.500	0.500	520,000
2022-09-26	0.475	0.500	0.475	0.495	0.495	645,200
2022-09-23	0.485	0.490	0.480	0.485	0.485	439,700
2022-09-22	0.485	0.490	0.470	0.485	0.485	373,800
2022-09-21	0.490	0.495	0.480	0.485	0.485	604,200
2022-09-20	0.495	0.500	0.490	0.500	0.500	131,200
2022-09-19	0.500	0.505	0.490	0.500	0.500	514,200
2022-09-15	0.490	0.505	0.490	0.500	0.500	522,100
2022-09-14	0.500	0.500	0.490	0.490	0.490	241,500
2022-09-13	0.500	0.505	0.500	0.505	0.505	238,300
2022-09-12	0.485	0.510	0.485	0.510	0.510	691,500
2022-09-09	0.485	0.495	0.480	0.490	0.490	276,000
2022-09-08	0.480	0.490	0.480	0.490	0.490	210,800

← NewerPage 17 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.