Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.140	1.140	1.140	1.140	1.140	10,100
2026-10-15	1.100	1.130	1.100	1.110	1.110	47,600
2026-10-14	1.130	1.140	1.130	1.140	1.140	226,600
2026-10-13	1.130	1.140	1.130	1.140	1.140	45,800
2026-10-12	1.140	1.140	1.140	1.140	1.140	0
2026-10-09	1.140	1.140	1.140	1.140	1.140	16,100
2026-10-08	1.100	1.140	1.100	1.120	1.120	100,800
2026-10-07	1.110	1.130	1.070	1.130	1.130	116,800
2026-10-06	1.130	1.130	1.130	1.130	1.130	0
2026-10-05	1.130	1.130	1.130	1.130	1.130	53,000
2026-10-02	1.150	1.150	1.150	1.150	1.150	0
2026-10-01	1.150	1.150	1.140	1.150	1.150	440,200
2026-09-30	1.110	1.130	1.110	1.130	1.130	1,335,300
2026-09-29	1.110	1.140	1.110	1.140	1.140	78,100
2026-09-28	1.140	1.140	1.140	1.140	1.140	0
2026-09-25	1.130	1.140	1.130	1.140	1.140	775,400
2026-09-24	1.110	1.150	1.110	1.150	1.150	300
2026-09-23	1.140	1.150	1.140	1.150	1.150	100,100
2026-09-22	1.150	1.150	1.150	1.150	1.150	0
2026-09-21	1.150	1.150	1.150	1.150	1.150	0
2026-09-18	1.150	1.150	1.150	1.150	1.150	18,700
2026-09-17	1.110	1.140	1.100	1.140	1.140	35,400
2026-09-16	1.150	1.150	1.150	1.150	1.150	0
2026-09-15	1.150	1.150	1.150	1.150	1.150	0
2026-09-14	1.150	1.150	1.150	1.150	1.150	0
2026-09-11	1.110	1.150	1.110	1.150	1.150	18,000
2026-09-10	1.100	1.150	1.100	1.150	1.150	13,100
2026-09-09	1.140	1.140	1.140	1.140	1.140	0
2026-09-08	1.140	1.140	1.140	1.140	1.140	0
2026-09-07	1.140	1.140	1.140	1.140	1.140	0
2026-09-04	1.140	1.140	1.140	1.140	1.140	0
2026-09-03	1.130	1.140	1.130	1.140	1.140	61,500
2026-09-02	1.150	1.150	1.150	1.150	1.150	0
2026-09-01	1.150	1.150	1.150	1.150	1.150	0
2026-08-31	1.150	1.150	1.150	1.150	1.150	0
2026-08-28	1.150	1.150	1.150	1.150	1.150	0
2026-08-27	1.140	1.150	1.140	1.150	1.150	795,100
2026-08-26	1.080	1.150	1.080	1.150	1.150	1,634,000
2026-08-25	1.120	1.120	1.120	1.120	1.120	0
2026-08-24	1.120	1.120	1.120	1.120	1.120	0
2026-08-21	1.070	1.120	1.070	1.120	1.120	1,153,000
2026-08-20	1.080	1.100	1.080	1.090	1.090	177,200
2026-08-19	1.110	1.120	1.110	1.120	1.120	1,197,700
2026-08-18	1.120	1.120	1.120	1.120	1.120	100
2026-08-17	1.100	1.110	1.100	1.110	1.110	27,000
2026-08-14	1.110	1.110	1.100	1.100	1.100	74,100
2026-08-13	1.140	1.150	1.140	1.150	1.150	15,000
2026-08-12	1.130	1.130	1.130	1.130	1.130	70,000
2026-08-11	1.140	1.140	1.110	1.110	1.110	200
2026-08-10	1.140	1.150	1.140	1.150	1.150	25,100
2026-08-07	1.100	1.150	1.100	1.120	1.120	71,500
2026-08-06	1.110	1.130	1.100	1.120	1.120	141,200
2026-08-05	1.160	1.160	1.160	1.160	1.160	3,000
2026-08-04	1.130	1.140	1.130	1.140	1.140	21,000
2026-08-03	1.130	1.140	1.130	1.140	1.140	8,100
2026-07-31	1.100	1.150	1.100	1.140	1.140	121,100
2026-07-30	1.140	1.140	1.140	1.140	1.140	0
2026-07-29	1.100	1.140	1.100	1.140	1.140	67,600
2026-07-28	1.120	1.120	1.100	1.100	1.100	18,700
2026-07-27	1.100	1.160	1.100	1.160	1.160	286,800

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-28	0.4000 MYR
2020-05-13	0.1600 MYR
2019-08-05	0.1600 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.