Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.480	0.490	0.480	0.490	0.490	210,800
2022-09-07	0.465	0.485	0.465	0.485	0.485	478,900
2022-09-06	0.465	0.470	0.465	0.470	0.470	135,200
2022-09-05	0.470	0.470	0.465	0.465	0.465	383,400
2022-09-02	0.475	0.475	0.465	0.465	0.465	561,200
2022-09-01	0.470	0.470	0.460	0.470	0.470	184,600
2022-08-30	0.470	0.475	0.465	0.470	0.470	253,700
2022-08-29	0.475	0.475	0.460	0.465	0.465	434,000
2022-08-26	0.485	0.490	0.475	0.480	0.480	265,400
2022-08-25	0.475	0.490	0.475	0.490	0.490	116,100
2022-08-24	0.485	0.485	0.470	0.475	0.475	469,000
2022-08-23	0.490	0.495	0.485	0.485	0.485	228,600
2022-08-22	0.500	0.500	0.490	0.490	0.490	376,100
2022-08-19	0.495	0.505	0.495	0.500	0.500	554,300
2022-08-18	0.495	0.500	0.490	0.495	0.495	281,100
2022-08-17	0.485	0.495	0.485	0.495	0.495	533,500
2022-08-16	0.480	0.495	0.475	0.485	0.485	663,700
2022-08-15	0.485	0.485	0.475	0.480	0.480	812,800
2022-08-12	0.500	0.505	0.485	0.485	0.485	897,200
2022-08-11	0.500	0.505	0.495	0.500	0.500	827,900
2022-08-10	0.520	0.520	0.500	0.500	0.500	1,832,700
2022-08-09	0.520	0.530	0.515	0.520	0.520	894,000
2022-08-08	0.515	0.520	0.515	0.520	0.520	641,800
2022-08-05	0.515	0.535	0.515	0.515	0.515	2,432,300
2022-08-04	0.515	0.525	0.510	0.515	0.515	1,268,200
2022-08-03	0.510	0.515	0.505	0.515	0.515	635,100
2022-08-02	0.520	0.535	0.510	0.510	0.510	1,836,600
2022-08-01	0.515	0.525	0.510	0.515	0.515	556,900
2022-07-29	0.520	0.525	0.515	0.515	0.515	516,600
2022-07-28	0.520	0.530	0.515	0.515	0.515	610,800
2022-07-27	0.525	0.530	0.520	0.520	0.520	404,100
2022-07-26	0.530	0.530	0.520	0.530	0.530	418,500
2022-07-25	0.530	0.545	0.525	0.530	0.530	1,885,900
2022-07-22	0.525	0.530	0.515	0.525	0.525	698,200
2022-07-21	0.540	0.540	0.520	0.520	0.520	686,600
2022-07-20	0.535	0.540	0.530	0.530	0.530	531,600
2022-07-19	0.535	0.540	0.530	0.535	0.535	622,400
2022-07-18	0.545	0.550	0.535	0.540	0.540	640,100
2022-07-15	0.550	0.555	0.535	0.540	0.540	820,900
2022-07-14	0.560	0.565	0.555	0.560	0.560	704,700
2022-07-13	0.570	0.570	0.555	0.555	0.555	587,700
2022-07-12	0.580	0.595	0.560	0.570	0.570	2,523,800
2022-07-08	0.580	0.580	0.565	0.570	0.570	708,700
2022-07-07	0.580	0.590	0.575	0.580	0.580	1,579,500
2022-07-06	0.580	0.580	0.570	0.570	0.570	760,300
2022-07-05	0.585	0.585	0.570	0.575	0.575	201,700
2022-07-04	0.595	0.600	0.580	0.585	0.585	485,700
2022-07-01	0.615	0.615	0.595	0.595	0.595	499,700
2022-06-30	0.650	0.650	0.630	0.630	0.630	387,600
2022-06-29	0.610	0.655	0.610	0.645	0.645	1,325,700
2022-06-28	0.615	0.620	0.615	0.615	0.615	378,800
2022-06-27	0.610	0.630	0.610	0.615	0.615	620,200
2022-06-24	0.615	0.630	0.610	0.610	0.610	514,500
2022-06-23	0.605	0.615	0.600	0.605	0.605	485,800
2022-06-22	0.630	0.640	0.605	0.605	0.605	499,000
2022-06-21	0.590	0.640	0.590	0.630	0.630	905,400
2022-06-20	0.590	0.650	0.585	0.590	0.590	564,500
2022-06-17	0.575	0.590	0.560	0.590	0.590	642,200
2022-06-16	0.610	0.610	0.580	0.585	0.585	542,300
2022-06-15	0.600	0.605	0.585	0.590	0.590	484,000

← NewerPage 18 of 21 · 1,239 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.