Comfort Gloves Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 0.955 | 0.985 | 0.940 | 0.980 | 0.980 | 2,900,900 |
| 2021-12-14 | 0.980 | 1.010 | 0.950 | 0.950 | 0.950 | 3,747,700 |
| 2021-12-13 | 1.010 | 1.010 | 0.960 | 0.960 | 0.960 | 4,594,000 |
| 2021-12-10 | 1.040 | 1.070 | 1.000 | 1.000 | 1.000 | 4,406,200 |
| 2021-12-09 | 1.060 | 1.080 | 1.030 | 1.040 | 1.040 | 2,147,600 |
| 2021-12-08 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 2,741,800 |
| 2021-12-07 | 1.100 | 1.130 | 1.070 | 1.080 | 1.080 | 4,713,800 |
| 2021-12-06 | 1.210 | 1.220 | 1.100 | 1.120 | 1.120 | 4,904,900 |
| 2021-12-02 | 1.260 | 1.270 | 1.180 | 1.200 | 1.200 | 5,410,400 |
| 2021-12-01 | 1.330 | 1.340 | 1.200 | 1.210 | 1.210 | 7,438,100 |
| 2021-11-30 | 1.370 | 1.380 | 1.230 | 1.280 | 1.280 | 20,400,900 |
| 2021-11-29 | 1.260 | 1.570 | 1.250 | 1.360 | 1.360 | 43,182,199 |
| 2021-11-26 | 1.060 | 1.220 | 1.050 | 1.220 | 1.220 | 14,314,600 |
| 2021-11-25 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 1,249,600 |
| 2021-11-24 | 1.100 | 1.130 | 1.070 | 1.090 | 1.090 | 1,741,800 |
| 2021-11-23 | 1.070 | 1.110 | 1.060 | 1.100 | 1.100 | 1,834,600 |
| 2021-11-22 | 1.110 | 1.130 | 1.070 | 1.070 | 1.070 | 1,385,100 |
| 2021-11-19 | 1.130 | 1.140 | 1.080 | 1.110 | 1.110 | 2,728,300 |
| 2021-11-18 | 1.160 | 1.200 | 1.130 | 1.130 | 1.130 | 3,308,600 |
| 2021-11-17 | 1.140 | 1.190 | 1.120 | 1.190 | 1.190 | 2,789,900 |
| 2021-11-16 | 1.190 | 1.200 | 1.130 | 1.140 | 1.140 | 1,681,100 |
| 2021-11-15 | 1.140 | 1.220 | 1.100 | 1.180 | 1.180 | 5,395,100 |
| 2021-11-12 | 1.060 | 1.170 | 1.050 | 1.140 | 1.140 | 8,644,800 |
| 2021-11-11 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 1,565,800 |
| 2021-11-10 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 1,805,700 |
| 2021-11-09 | 1.160 | 1.160 | 1.110 | 1.120 | 1.120 | 1,768,300 |
| 2021-11-08 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 1,188,000 |
| 2021-11-05 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 742,300 |
| 2021-11-03 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 1,697,800 |
| 2021-11-02 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 659,100 |
| 2021-11-01 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 1,274,800 |
| 2021-10-29 | 1.160 | 1.200 | 1.160 | 1.190 | 1.190 | 2,076,600 |
| 2021-10-28 | 1.160 | 1.180 | 1.140 | 1.160 | 1.160 | 2,262,100 |
| 2021-10-27 | 1.180 | 1.190 | 1.160 | 1.180 | 1.180 | 963,900 |
| 2021-10-26 | 1.200 | 1.220 | 1.170 | 1.180 | 1.180 | 1,805,500 |
| 2021-10-25 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 1,847,300 |
| 2021-10-22 | 1.210 | 1.230 | 1.190 | 1.230 | 1.230 | 1,123,100 |
| 2021-10-21 | 1.240 | 1.240 | 1.180 | 1.190 | 1.190 | 2,478,700 |
| 2021-10-20 | 1.180 | 1.250 | 1.180 | 1.240 | 1.240 | 2,203,200 |
| 2021-10-18 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 1,570,300 |
| 2021-10-15 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 1,761,100 |
| 2021-10-14 | 1.190 | 1.220 | 1.180 | 1.190 | 1.190 | 2,028,900 |
← NewerPage 21 of 21 · 1,242 trading days
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.