Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.600	0.630	0.570	0.605	0.605	957,200
2022-06-13	0.635	0.635	0.595	0.600	0.600	1,138,000
2022-06-10	0.650	0.660	0.630	0.635	0.635	617,900
2022-06-09	0.645	0.665	0.645	0.650	0.650	840,100
2022-06-08	0.645	0.655	0.645	0.650	0.650	387,300
2022-06-07	0.630	0.655	0.630	0.645	0.645	835,000
2022-06-03	0.645	0.645	0.635	0.640	0.640	413,100
2022-06-02	0.640	0.650	0.620	0.640	0.640	743,100
2022-06-01	0.635	0.650	0.630	0.640	0.640	530,900
2022-05-31	0.645	0.650	0.640	0.650	0.650	276,400
2022-05-30	0.665	0.665	0.650	0.650	0.650	291,000
2022-05-27	0.665	0.670	0.655	0.660	0.660	690,400
2022-05-26	0.665	0.670	0.665	0.670	0.670	380,500
2022-05-25	0.680	0.680	0.665	0.670	0.670	150,300
2022-05-24	0.685	0.685	0.665	0.665	0.665	383,500
2022-05-23	0.685	0.710	0.675	0.680	0.680	1,180,200
2022-05-20	0.675	0.675	0.670	0.675	0.675	220,000
2022-05-19	0.680	0.680	0.670	0.670	0.670	459,800
2022-05-18	0.685	0.690	0.680	0.680	0.680	272,300
2022-05-17	0.690	0.690	0.675	0.685	0.685	309,300
2022-05-13	0.690	0.700	0.680	0.690	0.690	969,000
2022-05-12	0.685	0.690	0.680	0.680	0.680	378,700
2022-05-11	0.685	0.700	0.680	0.685	0.685	194,200
2022-05-10	0.700	0.700	0.680	0.685	0.685	427,300
2022-05-09	0.710	0.715	0.695	0.700	0.700	465,700
2022-05-06	0.715	0.725	0.710	0.710	0.710	404,100
2022-05-05	0.725	0.745	0.720	0.720	0.720	828,100
2022-04-29	0.735	0.735	0.725	0.725	0.725	525,300
2022-04-28	0.735	0.745	0.725	0.735	0.735	823,000
2022-04-27	0.755	0.755	0.735	0.735	0.735	412,300
2022-04-26	0.740	0.760	0.740	0.755	0.755	562,700
2022-04-25	0.755	0.755	0.740	0.740	0.740	504,000
2022-04-22	0.750	0.770	0.750	0.755	0.755	522,100
2022-04-21	0.750	0.760	0.740	0.755	0.755	583,200
2022-04-20	0.740	0.760	0.740	0.740	0.740	322,900
2022-04-18	0.765	0.765	0.740	0.740	0.740	325,900
2022-04-15	0.760	0.770	0.750	0.765	0.765	570,100
2022-04-14	0.760	0.770	0.745	0.745	0.745	601,800
2022-04-13	0.740	0.770	0.740	0.745	0.745	462,100
2022-04-12	0.765	0.765	0.740	0.745	0.745	766,700
2022-04-11	0.815	0.815	0.765	0.765	0.765	1,414,500
2022-04-08	0.795	0.810	0.790	0.805	0.805	1,079,100
2022-04-07	0.800	0.810	0.790	0.790	0.790	1,452,800
2022-04-06	0.810	0.830	0.790	0.805	0.805	1,524,100
2022-04-05	0.830	0.830	0.795	0.800	0.800	1,818,300
2022-04-04	0.850	0.870	0.820	0.825	0.825	4,406,700
2022-04-01	0.770	0.855	0.770	0.845	0.845	8,180,900
2022-03-31	0.770	0.805	0.765	0.770	0.770	3,221,300
2022-03-30	0.745	0.775	0.745	0.760	0.760	1,260,400
2022-03-29	0.755	0.755	0.735	0.745	0.745	509,200
2022-03-28	0.760	0.760	0.740	0.750	0.750	725,700
2022-03-25	0.775	0.780	0.760	0.760	0.760	507,300
2022-03-24	0.770	0.790	0.760	0.770	0.770	1,237,200
2022-03-23	0.740	0.780	0.730	0.780	0.780	3,044,800
2022-03-22	0.735	0.740	0.725	0.740	0.740	1,126,800
2022-03-21	0.730	0.740	0.710	0.735	0.735	1,059,300
2022-03-18	0.730	0.740	0.720	0.730	0.730	1,754,600
2022-03-17	0.690	0.725	0.690	0.725	0.725	3,849,200
2022-03-16	0.680	0.690	0.665	0.685	0.685	1,754,800
2022-03-15	0.700	0.715	0.680	0.685	0.685	3,130,500

← NewerPage 19 of 21 · 1,242 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.