Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	1.350	1.360	1.330	1.330	1.330	2,047,100
2024-02-26	1.370	1.370	1.340	1.360	1.360	1,709,900
2024-02-23	1.320	1.370	1.310	1.370	1.370	709,300
2024-02-22	1.330	1.330	1.300	1.320	1.320	136,800
2024-02-21	1.330	1.330	1.310	1.330	1.330	142,700
2024-02-20	1.360	1.370	1.330	1.330	1.330	2,427,100
2024-02-19	1.360	1.380	1.360	1.380	1.380	119,900
2024-02-16	1.330	1.380	1.320	1.380	1.380	2,456,500
2024-02-15	1.330	1.360	1.310	1.360	1.360	349,300
2024-02-14	1.350	1.350	1.330	1.350	1.350	189,600
2024-02-13	1.370	1.370	1.350	1.350	1.350	225,900
2024-02-09	1.370	1.380	1.360	1.380	1.380	157,800
2024-02-08	1.370	1.380	1.360	1.380	1.380	386,000
2024-02-07	1.360	1.380	1.350	1.380	1.380	214,400
2024-02-06	1.380	1.380	1.340	1.380	1.380	2,834,400
2024-02-05	1.400	1.400	1.370	1.380	1.380	126,500
2024-02-02	1.370	1.400	1.360	1.400	1.400	320,200
2024-01-31	1.350	1.380	1.340	1.380	1.380	4,089,500
2024-01-30	1.340	1.380	1.340	1.380	1.380	507,400
2024-01-29	1.340	1.370	1.330	1.370	1.370	177,900
2024-01-26	1.340	1.380	1.330	1.380	1.380	5,352,600
2024-01-24	1.380	1.380	1.320	1.380	1.380	1,706,900
2024-01-23	1.380	1.410	1.370	1.380	1.380	704,000
2024-01-22	1.390	1.410	1.370	1.400	1.400	65,400
2024-01-19	1.320	1.410	1.320	1.410	1.410	2,357,000
2024-01-18	1.360	1.380	1.250	1.370	1.370	961,900
2024-01-17	1.300	1.380	1.200	1.370	1.370	768,900
2024-01-16	1.430	1.680	1.260	1.360	1.360	4,710,900
2024-01-15	22.000	22.800	21.900	22.800	1.425	4,440,000
2024-01-12	21.680	22.000	21.580	22.000	1.375	1,585,600
2024-01-11	21.900	22.000	21.620	22.000	1.375	424,000
2024-01-10	21.800	22.000	21.500	22.000	1.375	310,400
2024-01-09	21.800	22.000	21.780	22.000	1.375	5,259,200
2024-01-08	22.080	22.100	21.720	21.780	1.361	470,400
2024-01-05	21.860	22.560	21.620	22.040	1.378	91,200
2024-01-04	22.020	22.120	21.900	22.080	1.380	152,000
2024-01-03	22.900	23.500	22.220	22.320	1.395	662,400
2024-01-02	23.300	23.500	22.080	22.120	1.383	204,800
2023-12-29	23.000	23.500	22.500	22.500	1.406	345,600
2023-12-28	22.060	22.500	22.060	22.500	1.406	20,800
2023-12-27	22.220	22.800	21.720	22.500	1.406	313,600
2023-12-26	21.320	22.220	21.320	22.220	1.389	134,400
2023-12-22	22.040	22.040	21.580	22.000	1.375	60,800
2023-12-21	21.240	22.040	21.240	21.980	1.374	316,800
2023-12-20	21.800	22.060	21.340	21.980	1.374	51,200
2023-12-19	21.840	21.920	21.160	21.800	1.363	363,200
2023-12-18	21.520	22.500	21.000	22.500	1.406	960,000
2023-12-15	21.300	22.000	21.300	22.000	1.375	20,800
2023-12-14	20.560	22.000	20.000	22.000	1.375	664,000
2023-12-13	21.800	21.800	21.200	21.200	1.325	161,600
2023-12-12	21.900	22.280	21.640	22.000	1.375	276,800
2023-12-11	21.800	21.800	21.800	21.800	1.363	3,200
2023-12-08	22.100	22.500	21.700	22.500	1.406	235,200
2023-12-07	22.220	22.220	21.620	22.100	1.381	360,000
2023-12-06	22.260	22.320	22.260	22.280	1.393	131,200
2023-12-05	22.300	22.600	22.100	22.600	1.413	129,600
2023-12-04	22.500	22.800	22.000	22.800	1.425	2,692,800
2023-12-01	22.700	23.000	22.700	22.720	1.420	838,400
2023-11-30	22.860	23.300	22.660	22.660	1.416	2,467,200
2023-11-29	23.300	23.360	22.800	23.260	1.454	4,318,400

← NewerPage 12 of 21 · 1,228 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.