Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.360	0.375	0.355	0.355	0.355	1,549,800
2025-02-18	0.390	0.400	0.360	0.360	0.360	2,541,100
2025-02-17	0.395	0.395	0.385	0.390	0.390	168,700
2025-02-14	0.405	0.405	0.390	0.395	0.395	459,300
2025-02-13	0.410	0.410	0.400	0.400	0.400	141,800
2025-02-12	0.415	0.420	0.410	0.410	0.410	205,100
2025-02-10	0.415	0.420	0.410	0.415	0.415	159,300
2025-02-07	0.405	0.420	0.405	0.420	0.420	619,300
2025-02-06	0.400	0.405	0.395	0.405	0.405	139,400
2025-02-05	0.405	0.405	0.400	0.400	0.400	85,000
2025-02-04	0.405	0.410	0.405	0.410	0.410	194,000
2025-02-03	0.390	0.415	0.385	0.410	0.410	765,100
2025-01-31	0.395	0.395	0.380	0.390	0.390	249,600
2025-01-28	0.385	0.395	0.380	0.395	0.395	99,000
2025-01-27	0.405	0.405	0.385	0.385	0.385	400,300
2025-01-24	0.405	0.410	0.390	0.395	0.395	839,100
2025-01-23	0.410	0.410	0.400	0.405	0.405	535,700
2025-01-22	0.415	0.420	0.415	0.415	0.415	144,500
2025-01-21	0.405	0.420	0.405	0.415	0.415	233,300
2025-01-20	0.420	0.425	0.410	0.410	0.410	367,700
2025-01-17	0.410	0.420	0.410	0.420	0.420	162,600
2025-01-16	0.415	0.425	0.410	0.415	0.415	352,800
2025-01-15	0.415	0.425	0.400	0.415	0.415	525,300
2025-01-14	0.425	0.440	0.415	0.415	0.415	643,400
2025-01-13	0.440	0.445	0.425	0.435	0.435	261,900
2025-01-10	0.440	0.450	0.435	0.440	0.440	600,700
2025-01-09	0.450	0.455	0.435	0.440	0.440	744,800
2025-01-08	0.465	0.465	0.445	0.450	0.450	995,000
2025-01-07	0.475	0.475	0.460	0.465	0.465	710,500
2025-01-06	0.465	0.485	0.465	0.475	0.475	2,250,500
2025-01-03	0.465	0.465	0.455	0.465	0.465	630,400
2025-01-02	0.465	0.470	0.455	0.465	0.465	924,800
2024-12-31	0.475	0.475	0.465	0.465	0.465	680,900
2024-12-30	0.475	0.485	0.470	0.480	0.480	1,209,400
2024-12-27	0.465	0.475	0.465	0.475	0.475	1,080,600
2024-12-26	0.460	0.465	0.455	0.465	0.465	247,600
2024-12-24	0.460	0.460	0.445	0.460	0.460	572,000
2024-12-23	0.460	0.470	0.450	0.460	0.460	659,200
2024-12-20	0.480	0.480	0.455	0.460	0.460	878,000
2024-12-19	0.475	0.485	0.470	0.475	0.475	2,338,300
2024-12-18	0.460	0.490	0.455	0.485	0.485	4,519,900
2024-12-17	0.460	0.470	0.450	0.460	0.460	674,200
2024-12-16	0.475	0.480	0.460	0.470	0.470	1,217,200
2024-12-13	0.470	0.480	0.465	0.470	0.470	3,057,800
2024-12-12	0.480	0.480	0.465	0.470	0.470	502,500
2024-12-11	0.470	0.480	0.460	0.480	0.480	1,700,100
2024-12-10	0.455	0.480	0.455	0.470	0.470	2,120,800
2024-12-09	0.470	0.475	0.450	0.455	0.455	1,105,700
2024-12-06	0.430	0.470	0.430	0.470	0.470	3,683,200
2024-12-05	0.440	0.445	0.440	0.440	0.440	950,100
2024-12-04	0.430	0.440	0.430	0.440	0.440	1,498,100
2024-12-03	0.430	0.430	0.425	0.430	0.430	542,100
2024-12-02	0.420	0.425	0.415	0.425	0.425	683,100
2024-11-29	0.420	0.420	0.415	0.420	0.420	398,400
2024-11-28	0.420	0.425	0.415	0.420	0.420	539,500
2024-11-27	0.415	0.420	0.410	0.420	0.420	752,400
2024-11-26	0.415	0.420	0.410	0.415	0.415	626,700
2024-11-25	0.415	0.420	0.410	0.415	0.415	377,500
2024-11-22	0.410	0.420	0.410	0.420	0.420	298,200
2024-11-21	0.415	0.420	0.410	0.420	0.420	764,600

← NewerPage 8 of 21 · 1,237 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.