Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27.260	27.500	25.660	25.660	1.604	2,667,200
2023-08-29	27.200	28.020	27.200	27.600	1.725	342,400
2023-08-28	28.000	28.180	27.320	27.920	1.745	355,200
2023-08-25	27.800	28.200	27.700	28.000	1.750	2,534,400
2023-08-24	28.200	28.300	27.920	28.200	1.763	577,600
2023-08-23	27.140	28.260	27.140	28.240	1.765	425,600
2023-08-22	28.240	28.240	27.700	28.180	1.761	129,600
2023-08-21	28.300	28.300	27.600	27.600	1.725	1,520,000
2023-08-18	27.640	28.280	27.640	27.880	1.743	105,600
2023-08-17	28.000	28.500	27.680	27.680	1.730	425,600
2023-08-16	28.300	28.440	27.540	28.440	1.778	302,400
2023-08-15	28.400	28.420	27.960	28.420	1.776	291,200
2023-08-14	27.880	28.780	27.040	28.420	1.776	1,587,200
2023-08-11	26.980	27.880	26.500	27.880	1.743	950,400
2023-08-09	26.340	27.000	26.340	27.000	1.688	4,800
2023-08-08	26.740	27.200	26.340	27.180	1.699	888,000
2023-08-07	26.060	26.780	25.800	26.780	1.674	67,200
2023-08-04	26.220	26.300	26.000	26.040	1.628	92,800
2023-08-03	26.600	26.600	26.200	26.200	1.638	81,600
2023-08-02	26.260	26.600	26.200	26.600	1.663	78,400
2023-08-01	26.380	26.380	26.300	26.320	1.645	81,600
2023-07-31	27.400	27.400	26.400	26.400	1.650	102,400
2023-07-28	27.560	27.600	26.620	26.940	1.684	88,000
2023-07-27	26.440	27.480	26.440	27.480	1.718	4,323,200
2023-07-26	26.800	26.800	26.300	26.300	1.644	92,800
2023-07-25	26.500	26.800	26.480	26.760	1.673	83,200
2023-07-24	26.520	26.780	26.500	26.500	1.656	110,400
2023-07-21	26.700	26.800	26.500	26.800	1.675	62,400
2023-07-20	26.900	26.900	26.280	26.680	1.668	96,000
2023-07-18	26.900	26.900	26.680	26.680	1.668	14,400
2023-07-17	26.500	27.000	26.300	26.800	1.675	195,200
2023-07-14	26.300	26.860	26.300	26.800	1.675	62,400
2023-07-13	26.940	26.960	26.280	26.700	1.669	185,600
2023-07-12	26.660	26.980	26.660	26.940	1.684	100,800
2023-07-11	27.000	27.480	26.320	26.320	1.645	3,089,600
2023-07-10	27.500	27.500	27.100	27.100	1.694	72,000
2023-07-07	27.600	27.680	27.500	27.500	1.719	62,400
2023-07-06	27.980	27.980	27.600	27.600	1.725	123,200
2023-07-05	27.660	28.000	27.660	28.000	1.750	204,800
2023-07-04	27.700	27.980	27.560	27.980	1.749	203,200
2023-07-03	27.500	28.200	27.500	27.980	1.749	323,200
2023-06-30	26.940	28.480	26.920	27.500	1.719	592,000
2023-06-28	26.500	26.680	26.220	26.220	1.639	44,800
2023-06-27	26.500	26.940	26.260	26.940	1.684	176,000
2023-06-26	26.520	26.700	26.520	26.700	1.669	44,800
2023-06-23	26.500	26.980	26.500	26.920	1.683	65,600
2023-06-22	26.420	26.980	26.340	26.500	1.656	788,800
2023-06-21	26.980	26.980	26.580	26.580	1.661	1,499,200
2023-06-20	26.980	26.980	26.500	26.900	1.681	52,800
2023-06-19	27.000	27.040	26.340	26.980	1.686	2,208,000
2023-06-16	27.120	27.120	26.520	26.680	1.668	9,600
2023-06-15	26.800	27.000	26.500	26.500	1.656	174,400
2023-06-14	26.780	26.900	26.500	26.900	1.681	153,600
2023-06-13	27.000	27.460	26.900	26.900	1.681	1,238,400
2023-06-12	26.300	27.000	26.300	26.980	1.686	350,400
2023-06-09	26.220	26.220	26.020	26.020	1.626	107,200
2023-06-08	26.000	26.320	25.600	26.200	1.638	214,400
2023-06-07	25.500	26.400	25.400	26.000	1.625	1,169,600
2023-06-06	24.900	25.800	24.900	25.360	1.585	798,400
2023-06-02	24.900	24.900	24.820	24.900	1.556	100,800

← NewerPage 14 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.