Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.310	0.345	0.310	0.330	0.330	148,200
2025-05-21	0.320	0.330	0.315	0.330	0.330	299,100
2025-05-20	0.320	0.320	0.320	0.320	0.320	16,200
2025-05-19	0.320	0.325	0.315	0.320	0.320	157,900
2025-05-16	0.345	0.345	0.310	0.325	0.325	175,100
2025-05-15	0.320	0.345	0.320	0.340	0.340	82,100
2025-05-14	0.330	0.330	0.310	0.320	0.320	193,500
2025-05-13	0.315	0.330	0.315	0.325	0.325	342,400
2025-05-09	0.320	0.325	0.320	0.325	0.325	42,000
2025-05-08	0.325	0.325	0.325	0.325	0.325	40,000
2025-05-07	0.330	0.330	0.320	0.325	0.325	33,400
2025-05-06	0.340	0.340	0.335	0.335	0.335	77,700
2025-05-05	0.345	0.345	0.335	0.340	0.340	249,900
2025-05-02	0.325	0.345	0.325	0.340	0.340	122,300
2025-04-30	0.320	0.330	0.320	0.330	0.330	192,900
2025-04-29	0.325	0.330	0.325	0.325	0.325	150,100
2025-04-28	0.320	0.330	0.320	0.325	0.325	109,300
2025-04-25	0.320	0.330	0.310	0.320	0.320	39,700
2025-04-24	0.320	0.320	0.310	0.320	0.320	1,300
2025-04-23	0.310	0.330	0.310	0.325	0.325	942,200
2025-04-22	0.305	0.305	0.300	0.300	0.300	87,000
2025-04-21	0.305	0.305	0.305	0.305	0.305	21,000
2025-04-18	0.305	0.305	0.305	0.305	0.305	23,900
2025-04-17	0.310	0.310	0.300	0.305	0.305	64,600
2025-04-16	0.300	0.310	0.300	0.305	0.305	75,800
2025-04-15	0.305	0.310	0.300	0.305	0.305	240,800
2025-04-14	0.305	0.310	0.300	0.300	0.300	202,900
2025-04-11	0.305	0.310	0.305	0.310	0.310	279,300
2025-04-10	0.315	0.315	0.310	0.310	0.310	913,300
2025-04-09	0.300	0.315	0.290	0.300	0.300	1,376,100
2025-04-08	0.275	0.300	0.275	0.300	0.300	251,600
2025-04-07	0.300	0.300	0.270	0.270	0.270	858,500
2025-04-04	0.310	0.315	0.300	0.300	0.300	156,500
2025-04-03	0.295	0.320	0.295	0.315	0.315	948,400
2025-04-02	0.315	0.315	0.290	0.300	0.300	468,800
2025-03-28	0.315	0.320	0.310	0.310	0.310	289,100
2025-03-27	0.315	0.320	0.310	0.320	0.320	266,000
2025-03-26	0.315	0.320	0.315	0.315	0.315	136,600
2025-03-25	0.320	0.325	0.315	0.320	0.320	138,500
2025-03-21	0.320	0.325	0.315	0.325	0.325	169,000
2025-03-20	0.320	0.320	0.320	0.320	0.320	89,500
2025-03-19	0.315	0.325	0.315	0.320	0.320	322,600
2025-03-17	0.325	0.335	0.315	0.315	0.315	610,500
2025-03-14	0.310	0.325	0.310	0.320	0.320	453,000
2025-03-13	0.315	0.320	0.315	0.320	0.320	213,700
2025-03-12	0.330	0.330	0.310	0.315	0.315	220,700
2025-03-11	0.325	0.330	0.310	0.320	0.320	539,400
2025-03-10	0.340	0.340	0.325	0.330	0.330	198,000
2025-03-07	0.335	0.340	0.330	0.340	0.340	360,600
2025-03-06	0.345	0.350	0.335	0.340	0.340	359,800
2025-03-05	0.335	0.345	0.335	0.345	0.345	67,800
2025-03-04	0.335	0.340	0.335	0.340	0.340	194,700
2025-03-03	0.350	0.350	0.340	0.345	0.345	113,700
2025-02-28	0.340	0.355	0.340	0.345	0.345	297,800
2025-02-27	0.350	0.350	0.340	0.350	0.350	132,400
2025-02-26	0.345	0.360	0.345	0.350	0.350	348,800
2025-02-25	0.350	0.350	0.340	0.345	0.345	215,500
2025-02-24	0.365	0.370	0.345	0.360	0.360	519,500
2025-02-21	0.350	0.370	0.350	0.365	0.365	150,200
2025-02-20	0.355	0.375	0.350	0.365	0.365	236,000

← NewerPage 7 of 21 · 1,240 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.