Complete Logistic Services Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.040 | 1.040 | 0.995 | 1.030 | 1.030 | 262,200 |
| 2024-08-26 | 1.000 | 1.040 | 0.995 | 1.040 | 1.040 | 143,900 |
| 2024-08-23 | 1.020 | 1.050 | 1.000 | 1.010 | 1.010 | 149,700 |
| 2024-08-22 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 55,700 |
| 2024-08-21 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 23,000 |
| 2024-08-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 86,900 |
| 2024-08-19 | 1.030 | 1.050 | 1.030 | 1.050 | 1.050 | 71,000 |
| 2024-08-16 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 71,500 |
| 2024-08-15 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 138,300 |
| 2024-08-14 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 72,800 |
| 2024-08-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 28,700 |
| 2024-08-12 | 1.110 | 1.110 | 1.050 | 1.090 | 1.090 | 291,800 |
| 2024-08-09 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 278,500 |
| 2024-08-08 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 6,300 |
| 2024-08-07 | 1.080 | 1.080 | 1.020 | 1.070 | 1.070 | 860,300 |
| 2024-08-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,969,200 |
| 2024-08-05 | 1.030 | 1.050 | 0.980 | 1.040 | 1.040 | 2,118,200 |
| 2024-08-02 | 1.090 | 1.100 | 1.040 | 1.100 | 1.100 | 102,100 |
| 2024-08-01 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 697,200 |
| 2024-07-31 | 1.050 | 1.080 | 1.030 | 1.080 | 1.080 | 206,900 |
| 2024-07-30 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 67,100 |
| 2024-07-26 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 186,500 |
| 2024-07-25 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 536,300 |
| 2024-07-24 | 1.020 | 1.020 | 0.990 | 1.020 | 1.020 | 2,498,400 |
| 2024-07-23 | 1.030 | 1.080 | 1.020 | 1.020 | 1.020 | 3,225,800 |
| 2024-07-22 | 1.050 | 1.090 | 1.020 | 1.020 | 1.020 | 271,500 |
| 2024-07-19 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 28,600 |
| 2024-07-18 | 1.050 | 1.050 | 1.030 | 1.050 | 1.050 | 83,500 |
| 2024-07-17 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 103,500 |
| 2024-07-16 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 70,800 |
| 2024-07-15 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 33,000 |
| 2024-07-12 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 95,600 |
| 2024-07-11 | 1.050 | 1.060 | 1.030 | 1.060 | 1.060 | 41,300 |
| 2024-07-10 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 197,400 |
| 2024-07-09 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 49,100 |
| 2024-07-05 | 1.080 | 1.090 | 1.070 | 1.090 | 1.090 | 72,100 |
| 2024-07-04 | 1.090 | 1.090 | 1.080 | 1.090 | 1.090 | 87,500 |
| 2024-07-03 | 1.100 | 1.120 | 1.080 | 1.090 | 1.090 | 368,300 |
| 2024-07-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 |
| 2024-07-01 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 98,200 |
| 2024-06-28 | 1.100 | 1.130 | 1.070 | 1.120 | 1.120 | 83,800 |
| 2024-06-27 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 13,500 |
| 2024-06-26 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 468,300 |
| 2024-06-25 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 3,767,600 |
| 2024-06-24 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 39,200 |
| 2024-06-21 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 102,000 |
| 2024-06-20 | 1.130 | 1.130 | 1.120 | 1.130 | 1.130 | 985,800 |
| 2024-06-19 | 1.110 | 1.140 | 1.110 | 1.120 | 1.120 | 1,290,600 |
| 2024-06-18 | 1.120 | 1.130 | 1.110 | 1.130 | 1.130 | 1,034,000 |
| 2024-06-14 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 1,959,200 |
| 2024-06-13 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 29,100 |
| 2024-06-12 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 224,500 |
| 2024-06-11 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 166,000 |
| 2024-06-10 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 31,600 |
| 2024-06-07 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 124,400 |
| 2024-06-06 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 10,400 |
| 2024-06-05 | 1.120 | 1.140 | 1.070 | 1.140 | 1.140 | 1,138,700 |
| 2024-06-04 | 1.160 | 1.160 | 1.120 | 1.120 | 1.120 | 18,000 |
| 2024-05-31 | 1.120 | 1.180 | 1.120 | 1.170 | 1.170 | 161,500 |
| 2024-05-30 | 1.080 | 1.130 | 1.060 | 1.120 | 1.120 | 368,900 |
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.