Comfort Gloves Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.415	0.420	0.410	0.420	0.420	764,600
2024-11-20	0.410	0.420	0.405	0.420	0.420	954,500
2024-11-19	0.420	0.425	0.415	0.425	0.425	180,000
2024-11-18	0.420	0.425	0.415	0.420	0.420	178,200
2024-11-15	0.420	0.425	0.410	0.420	0.420	121,200
2024-11-14	0.425	0.425	0.410	0.420	0.420	121,300
2024-11-13	0.420	0.425	0.415	0.420	0.420	252,500
2024-11-12	0.405	0.420	0.405	0.420	0.420	539,400
2024-11-11	0.415	0.415	0.405	0.405	0.405	143,300
2024-11-08	0.425	0.425	0.405	0.405	0.405	498,200
2024-11-07	0.425	0.440	0.420	0.430	0.430	1,945,000
2024-11-06	0.400	0.440	0.395	0.435	0.435	4,722,900
2024-11-05	0.390	0.400	0.390	0.400	0.400	788,500
2024-11-04	0.380	0.390	0.380	0.385	0.385	137,800
2024-11-01	0.375	0.385	0.375	0.385	0.385	367,400
2024-10-30	0.375	0.380	0.375	0.375	0.375	51,500
2024-10-29	0.380	0.385	0.375	0.380	0.380	99,500
2024-10-28	0.375	0.380	0.375	0.380	0.380	45,000
2024-10-25	0.380	0.385	0.375	0.385	0.385	126,000
2024-10-24	0.380	0.380	0.380	0.380	0.380	22,000
2024-10-23	0.385	0.390	0.385	0.390	0.390	128,100
2024-10-22	0.380	0.390	0.380	0.385	0.385	265,400
2024-10-21	0.375	0.380	0.375	0.380	0.380	166,400
2024-10-18	0.370	0.380	0.370	0.380	0.380	308,100
2024-10-17	0.375	0.380	0.370	0.370	0.370	484,300
2024-10-16	0.380	0.385	0.375	0.375	0.375	357,400
2024-10-15	0.385	0.385	0.380	0.385	0.385	25,000
2024-10-14	0.390	0.390	0.385	0.385	0.385	340,300
2024-10-11	0.400	0.400	0.385	0.385	0.385	333,200
2024-10-10	0.385	0.400	0.385	0.400	0.400	781,600
2024-10-09	0.385	0.385	0.380	0.385	0.385	194,100
2024-10-08	0.385	0.385	0.385	0.385	0.385	114,000
2024-10-07	0.380	0.390	0.380	0.385	0.385	216,600
2024-10-04	0.385	0.385	0.380	0.380	0.380	230,400
2024-10-03	0.385	0.385	0.385	0.385	0.385	120,800
2024-10-02	0.385	0.390	0.385	0.385	0.385	200,100
2024-10-01	0.380	0.395	0.380	0.395	0.395	207,000
2024-09-30	0.385	0.390	0.375	0.385	0.385	315,400
2024-09-27	0.385	0.390	0.385	0.385	0.385	218,100
2024-09-26	0.385	0.395	0.385	0.390	0.390	204,700
2024-09-25	0.395	0.395	0.385	0.385	0.385	543,300
2024-09-24	0.395	0.405	0.395	0.405	0.405	703,500
2024-09-23	0.405	0.405	0.390	0.400	0.400	233,200
2024-09-20	0.395	0.405	0.385	0.405	0.405	871,700
2024-09-19	0.405	0.405	0.395	0.395	0.395	582,800
2024-09-18	0.425	0.425	0.400	0.405	0.405	1,501,600
2024-09-17	0.400	0.430	0.400	0.425	0.425	6,319,100
2024-09-13	0.360	0.370	0.360	0.370	0.370	500,100
2024-09-12	0.355	0.365	0.355	0.360	0.360	127,400
2024-09-11	0.370	0.370	0.360	0.365	0.365	880,500
2024-09-10	0.370	0.375	0.365	0.370	0.370	500,100
2024-09-09	0.375	0.385	0.365	0.370	0.370	268,500
2024-09-06	0.395	0.395	0.380	0.380	0.380	459,200
2024-09-05	0.390	0.395	0.385	0.385	0.385	408,000
2024-09-04	0.385	0.390	0.385	0.385	0.385	280,000
2024-09-03	0.375	0.395	0.375	0.390	0.390	944,500
2024-09-02	0.380	0.380	0.375	0.380	0.380	416,100
2024-08-30	0.370	0.380	0.370	0.375	0.375	359,600
2024-08-29	0.370	0.380	0.365	0.375	0.375	897,200
2024-08-28	0.385	0.385	0.375	0.375	0.375	1,233,600

← NewerPage 9 of 21 · 1,238 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.