Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	24.720	24.960	24.720	24.920	1.558	144,000
2023-05-31	24.860	24.980	24.720	24.900	1.556	166,400
2023-05-30	24.600	24.860	24.600	24.860	1.554	83,200
2023-05-29	24.820	24.820	24.300	24.820	1.551	217,600
2023-05-26	24.900	25.000	24.820	24.820	1.551	70,400
2023-05-25	24.980	25.000	24.300	24.940	1.559	587,200
2023-05-24	24.100	25.000	24.000	24.860	1.554	945,600
2023-05-23	23.800	24.500	23.460	24.500	1.531	523,200
2023-05-22	22.960	24.000	22.960	24.000	1.500	617,600
2023-05-19	23.020	23.220	22.920	22.960	1.435	313,600
2023-05-18	23.000	23.020	23.000	23.020	1.439	43,200
2023-05-17	23.020	23.460	22.900	22.900	1.431	131,200
2023-05-16	23.480	23.500	23.320	23.500	1.469	52,800
2023-05-15	23.500	23.500	23.300	23.480	1.468	100,800
2023-05-12	23.300	23.500	23.300	23.500	1.469	11,102,400
2023-05-11	23.280	23.280	22.780	23.240	1.453	36,800
2023-05-10	23.000	23.380	22.760	23.380	1.461	158,400
2023-05-09	23.000	23.180	22.840	23.180	1.449	89,600
2023-05-08	23.280	23.500	22.660	22.780	1.424	3,936,000
2023-05-05	22.520	23.500	22.500	23.280	1.455	6,649,600
2023-05-03	23.040	23.400	23.000	23.000	1.438	137,600
2023-05-02	23.000	23.360	22.660	22.820	1.426	6,822,400
2023-04-28	23.500	23.520	22.940	23.400	1.463	7,224,000
2023-04-27	23.420	23.500	23.200	23.500	1.469	6,899,200
2023-04-26	23.300	23.500	22.900	23.440	1.465	6,440,000
2023-04-25	22.600	23.600	22.380	23.420	1.464	7,251,200
2023-04-20	22.600	23.000	22.500	22.600	1.413	107,200
2023-04-19	23.000	23.300	22.500	22.620	1.414	1,659,200
2023-04-18	24.100	24.380	23.300	23.300	1.456	342,400
2023-04-17	22.220	24.000	22.220	23.760	1.485	4,808,000
2023-04-14	22.600	23.000	22.200	22.580	1.411	3,616,000
2023-04-13	23.040	23.100	22.500	23.000	1.438	688,000
2023-04-12	23.000	23.100	22.520	23.040	1.440	2,267,200
2023-04-11	23.300	23.480	23.000	23.020	1.439	241,600
2023-04-10	23.480	23.480	23.300	23.320	1.458	65,600
2023-04-07	23.560	23.800	23.200	23.460	1.466	243,200
2023-04-06	24.000	24.400	23.580	23.580	1.474	182,400
2023-04-05	24.440	24.440	23.560	24.000	1.500	51,200
2023-04-04	23.720	24.400	23.720	24.020	1.501	193,600
2023-04-03	23.800	23.800	23.320	23.720	1.483	164,800
2023-03-31	23.820	23.820	23.500	23.680	1.480	99,200
2023-03-30	23.420	23.880	23.420	23.480	1.468	473,600
2023-03-29	24.500	24.500	23.260	23.340	1.459	1,150,400
2023-03-28	24.500	24.500	24.000	24.280	1.518	105,600
2023-03-27	24.160	24.700	24.160	24.500	1.531	428,800
2023-03-24	24.600	25.000	24.340	24.500	1.531	361,600
2023-03-23	24.080	24.600	24.080	24.500	1.531	201,600
2023-03-22	24.300	24.860	24.300	24.600	1.538	177,600
2023-03-21	24.300	24.300	24.100	24.240	1.515	96,000
2023-03-20	24.900	24.900	24.000	24.300	1.519	289,600
2023-03-17	24.300	25.020	24.280	24.940	1.559	516,800
2023-03-16	24.300	24.680	24.120	24.180	1.511	904,000
2023-03-15	24.700	24.700	24.300	24.680	1.543	222,400
2023-03-14	24.820	24.820	24.040	24.700	1.544	563,200
2023-03-13	24.900	24.900	23.920	24.760	1.548	1,116,800
2023-03-10	24.100	24.980	24.100	24.980	1.561	3,336,000
2023-03-09	24.600	25.500	23.900	25.200	1.575	2,257,600
2023-03-08	25.200	25.500	24.600	24.800	1.550	3,464,000
2023-03-07	25.400	25.500	24.500	25.360	1.585	936,000
2023-03-06	25.800	26.180	25.340	25.400	1.588	1,331,200

← NewerPage 15 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.