Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.120	1.120	1.090	1.100	1.100	444,500
2024-05-28	1.120	1.130	1.110	1.130	1.130	82,500
2024-05-27	1.120	1.130	1.100	1.130	1.130	3,275,400
2024-05-24	1.130	1.160	1.120	1.120	1.120	301,000
2024-05-23	1.140	1.140	1.140	1.140	1.140	22,900
2024-05-21	1.170	1.170	1.130	1.140	1.140	1,575,500
2024-05-20	1.170	1.170	1.140	1.150	1.150	1,762,900
2024-05-17	1.120	1.150	1.120	1.140	1.140	63,400
2024-05-16	1.120	1.150	1.120	1.150	1.150	270,500
2024-05-15	1.130	1.140	1.120	1.140	1.140	48,400
2024-05-14	1.140	1.140	1.130	1.140	1.140	165,800
2024-05-13	1.130	1.160	1.130	1.150	1.150	152,100
2024-05-10	1.140	1.150	1.130	1.150	1.150	22,900
2024-05-08	1.140	1.150	1.140	1.140	1.140	3,405,000
2024-05-07	1.150	1.150	1.130	1.140	1.140	50,500
2024-05-06	1.130	1.160	1.130	1.160	1.160	163,500
2024-05-03	1.160	1.160	1.140	1.160	1.160	1,321,000
2024-05-02	1.180	1.180	1.150	1.160	1.160	7,700
2024-04-30	1.140	1.190	1.130	1.180	1.180	46,000
2024-04-29	1.160	1.160	1.130	1.160	1.160	2,400
2024-04-26	1.140	1.160	1.140	1.160	1.160	51,800
2024-04-25	1.160	1.160	1.130	1.160	1.160	6,200
2024-04-24	1.160	1.160	1.150	1.150	1.150	3,500
2024-04-23	1.170	1.170	1.150	1.160	1.160	1,499,500
2024-04-22	1.190	1.190	1.160	1.180	1.180	23,800
2024-04-19	1.180	1.180	1.170	1.180	1.180	4,200
2024-04-18	1.160	1.180	1.160	1.180	1.180	38,700
2024-04-17	1.160	1.180	1.160	1.180	1.180	39,200
2024-04-16	1.160	1.180	1.160	1.180	1.180	3,763,500
2024-04-15	1.170	1.180	1.150	1.180	1.180	98,500
2024-04-12	1.150	1.180	1.150	1.180	1.180	89,100
2024-04-09	1.190	1.190	1.130	1.180	1.180	428,700
2024-04-08	1.180	1.180	1.130	1.180	1.180	301,500
2024-04-05	1.200	1.200	1.180	1.180	1.180	241,800
2024-04-04	1.230	1.230	1.180	1.210	1.210	377,800
2024-04-03	1.200	1.220	1.180	1.220	1.220	295,700
2024-04-02	1.210	1.240	1.200	1.210	1.210	3,778,100
2024-04-01	1.300	1.300	1.200	1.210	1.210	338,500
2024-03-29	1.330	1.350	1.300	1.320	1.320	773,500
2024-03-27	1.320	1.340	1.300	1.340	1.340	85,600
2024-03-26	1.280	1.320	1.260	1.320	1.320	268,500
2024-03-25	1.190	1.300	1.190	1.290	1.290	595,600
2024-03-22	1.110	1.230	1.110	1.170	1.170	412,500
2024-03-21	1.110	1.130	1.110	1.130	1.130	100,800
2024-03-20	1.110	1.130	1.090	1.130	1.130	879,100
2024-03-19	1.140	1.150	1.130	1.150	1.150	363,600
2024-03-18	1.140	1.160	1.130	1.150	1.150	283,500
2024-03-15	1.160	1.180	1.120	1.170	1.170	197,600
2024-03-14	1.160	1.180	1.160	1.180	1.180	93,900
2024-03-13	1.170	1.180	1.150	1.180	1.180	46,700
2024-03-12	1.200	1.200	1.160	1.190	1.190	57,000
2024-03-11	1.190	1.220	1.170	1.200	1.200	206,800
2024-03-08	1.160	1.200	1.150	1.190	1.190	103,900
2024-03-07	1.170	1.190	1.160	1.190	1.190	41,300
2024-03-06	1.160	1.190	1.150	1.190	1.190	50,900
2024-03-05	1.180	1.190	1.170	1.180	1.180	591,300
2024-03-04	1.170	1.210	1.170	1.200	1.200	125,300
2024-03-01	1.200	1.220	1.170	1.220	1.220	136,600
2024-02-29	1.250	1.250	1.160	1.210	1.210	1,171,000
2024-02-28	1.320	1.320	1.240	1.260	1.260	1,426,100

← NewerPage 11 of 21 · 1,231 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.