Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	23.300	23.480	22.840	23.300	1.456	273,600
2023-11-27	23.300	23.500	23.140	23.500	1.469	184,000
2023-11-24	23.300	23.700	23.060	23.700	1.481	59,200
2023-11-23	23.300	23.700	23.100	23.600	1.475	198,400
2023-11-22	23.040	23.500	22.920	23.500	1.469	184,000
2023-11-21	23.300	23.400	22.900	23.400	1.463	180,800
2023-11-20	22.760	23.480	22.760	23.480	1.468	571,200
2023-11-17	22.720	23.220	22.720	23.220	1.451	433,600
2023-11-16	22.740	23.220	22.540	23.220	1.451	467,200
2023-11-15	22.740	23.300	22.700	23.260	1.454	200,000
2023-11-14	22.440	23.380	22.440	23.380	1.461	235,200
2023-11-10	23.480	23.480	22.700	23.380	1.461	131,200
2023-11-09	22.820	23.480	22.600	23.480	1.468	196,800
2023-11-08	22.840	23.500	22.760	23.480	1.468	257,600
2023-11-07	23.980	24.000	22.800	23.600	1.475	433,600
2023-11-06	23.400	23.800	23.000	23.120	1.445	28,800
2023-11-03	22.800	23.600	22.720	23.600	1.475	46,400
2023-11-02	23.100	23.600	22.620	23.600	1.475	318,400
2023-11-01	23.600	23.800	23.120	23.120	1.445	964,800
2023-10-31	23.800	24.400	23.760	23.760	1.485	112,000
2023-10-30	24.400	24.400	23.640	23.800	1.488	9,600
2023-10-27	24.000	24.600	24.000	24.400	1.525	28,800
2023-10-26	24.680	24.680	23.700	23.700	1.481	120,000
2023-10-25	23.400	24.680	23.400	24.600	1.538	80,000
2023-10-24	24.600	24.600	24.580	24.580	1.536	3,200
2023-10-23	23.700	24.000	23.500	23.500	1.469	25,600
2023-10-20	23.840	23.840	23.500	23.620	1.476	46,400
2023-10-18	24.200	24.200	24.200	24.200	1.513	6,400
2023-10-17	24.240	24.240	23.900	24.200	1.513	43,200
2023-10-16	24.260	24.260	24.260	24.260	1.516	36,800
2023-10-13	24.260	24.300	24.260	24.260	1.516	57,600
2023-10-12	24.340	24.340	24.260	24.260	1.516	40,000
2023-10-11	24.380	24.380	24.380	24.380	1.524	4,800
2023-10-10	24.260	24.980	24.260	24.380	1.524	177,600
2023-10-09	24.400	25.000	24.400	24.480	1.530	12,800
2023-10-06	24.800	24.800	24.600	24.600	1.538	88,000
2023-10-05	25.100	25.100	24.800	24.800	1.550	11,200
2023-10-04	24.960	25.500	24.800	25.440	1.590	198,400
2023-10-03	24.800	24.800	24.800	24.800	1.550	68,800
2023-10-02	24.800	24.800	24.700	24.800	1.550	75,200
2023-09-29	23.820	24.840	23.820	24.840	1.553	12,800
2023-09-27	24.400	25.180	24.400	24.400	1.525	1,337,600
2023-09-26	24.480	25.200	24.480	25.200	1.575	180,800
2023-09-25	23.800	24.000	23.800	24.000	1.500	19,200
2023-09-22	23.940	24.380	23.780	24.200	1.513	68,800
2023-09-21	23.600	23.960	23.600	23.940	1.496	60,800
2023-09-20	23.540	24.000	23.500	24.000	1.500	80,000
2023-09-19	24.200	24.600	23.980	23.980	1.499	65,600
2023-09-18	23.940	24.400	23.680	24.360	1.523	30,400
2023-09-15	23.800	24.840	23.760	24.000	1.500	2,065,600
2023-09-14	24.240	24.300	23.740	23.780	1.486	67,200
2023-09-13	23.880	24.300	23.700	24.300	1.519	262,400
2023-09-12	24.200	24.500	23.380	24.500	1.531	470,400
2023-09-11	24.140	24.280	24.100	24.280	1.518	38,400
2023-09-08	24.940	24.960	24.100	24.280	1.518	318,400
2023-09-07	24.300	24.360	24.200	24.360	1.523	73,600
2023-09-06	24.960	25.000	24.400	25.000	1.563	75,200
2023-09-05	25.200	25.200	24.000	25.000	1.563	910,400
2023-09-04	25.100	26.120	25.000	25.200	1.575	5,345,600
2023-09-01	25.700	26.240	25.600	25.800	1.613	601,600

← NewerPage 13 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.