Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.675	0.725	0.675	0.700	0.700	4,549,200
2022-03-11	0.670	0.675	0.655	0.675	0.675	703,800
2022-03-10	0.635	0.675	0.635	0.675	0.675	2,741,700
2022-03-09	0.635	0.655	0.625	0.630	0.630	1,168,400
2022-03-08	0.640	0.665	0.625	0.635	0.635	1,006,100
2022-03-07	0.680	0.680	0.650	0.650	0.650	1,388,000
2022-03-04	0.695	0.700	0.680	0.680	0.680	1,625,000
2022-03-03	0.710	0.715	0.700	0.700	0.700	1,011,600
2022-03-02	0.730	0.730	0.710	0.715	0.715	973,100
2022-03-01	0.720	0.760	0.720	0.735	0.735	1,612,800
2022-02-28	0.735	0.740	0.705	0.725	0.725	1,356,300
2022-02-25	0.715	0.745	0.715	0.735	0.735	1,360,000
2022-02-24	0.745	0.750	0.700	0.710	0.710	4,241,100
2022-02-23	0.805	0.805	0.755	0.755	0.755	6,250,900
2022-02-22	0.835	0.835	0.800	0.805	0.805	1,708,700
2022-02-21	0.890	0.890	0.825	0.830	0.830	6,359,800
2022-02-18	0.900	0.925	0.900	0.905	0.905	1,019,700
2022-02-17	0.910	0.920	0.900	0.900	0.900	923,000
2022-02-16	0.905	0.920	0.905	0.905	0.905	652,100
2022-02-15	0.910	0.915	0.900	0.905	0.905	998,800
2022-02-14	0.920	0.925	0.900	0.905	0.905	2,001,400
2022-02-11	0.935	0.945	0.920	0.925	0.925	1,412,600
2022-02-10	0.940	0.955	0.925	0.935	0.935	2,677,400
2022-02-09	0.965	0.965	0.940	0.945	0.945	1,763,900
2022-02-08	1.010	1.020	0.960	0.960	0.960	3,985,700
2022-02-07	0.985	1.050	0.985	1.010	1.010	6,722,800
2022-02-04	0.930	0.970	0.930	0.965	0.965	1,368,300
2022-02-03	0.930	0.950	0.925	0.940	0.940	1,343,600
2022-01-31	0.935	0.950	0.925	0.930	0.930	1,265,000
2022-01-28	0.935	0.955	0.930	0.940	0.940	991,200
2022-01-27	0.960	0.960	0.925	0.935	0.935	957,400
2022-01-26	0.925	0.970	0.925	0.960	0.960	897,700
2022-01-25	0.940	0.945	0.920	0.925	0.925	1,304,500
2022-01-24	0.950	0.960	0.935	0.940	0.940	1,247,900
2022-01-21	0.965	0.965	0.945	0.955	0.955	1,519,600
2022-01-20	0.980	0.990	0.960	0.965	0.965	1,965,200
2022-01-19	0.990	1.010	0.975	0.980	0.980	2,276,700
2022-01-17	1.000	1.010	0.990	1.010	1.010	910,500
2022-01-14	1.040	1.040	0.990	1.010	1.010	2,733,200
2022-01-13	1.070	1.070	1.030	1.040	1.040	1,116,000
2022-01-12	1.060	1.070	1.040	1.070	1.070	587,600
2022-01-11	1.100	1.100	1.040	1.050	1.050	1,061,800
2022-01-10	1.090	1.120	1.080	1.110	1.110	2,562,500
2022-01-07	1.080	1.090	1.060	1.080	1.080	621,900
2022-01-06	1.070	1.110	1.060	1.070	1.070	1,840,600
2022-01-05	1.030	1.090	1.030	1.070	1.070	2,793,100
2022-01-04	1.030	1.030	1.010	1.020	1.020	803,400
2022-01-03	1.060	1.060	1.030	1.030	1.030	910,100
2021-12-31	1.080	1.080	1.040	1.060	1.060	1,342,000
2021-12-30	1.090	1.090	1.070	1.080	1.080	953,000
2021-12-29	1.080	1.110	1.060	1.090	1.090	1,777,300
2021-12-28	1.080	1.090	1.050	1.080	1.080	1,669,700
2021-12-27	1.060	1.100	1.050	1.080	1.080	4,966,500
2021-12-24	1.020	1.050	1.000	1.040	1.040	1,739,500
2021-12-23	1.020	1.040	1.000	1.010	1.010	1,297,300
2021-12-22	1.020	1.050	0.985	1.020	1.020	5,943,200
2021-12-21	1.070	1.070	1.010	1.020	1.020	1,647,700
2021-12-20	1.050	1.130	1.050	1.080	1.080	8,117,000
2021-12-17	0.990	1.060	0.980	1.050	1.050	7,327,500
2021-12-16	0.990	0.990	0.960	0.990	0.990	2,681,100

← NewerPage 20 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.