Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	25.800	26.180	25.340	25.400	1.588	1,331,200
2023-03-03	25.420	25.960	25.300	25.560	1.598	302,400
2023-03-02	25.960	26.480	25.300	25.420	1.589	1,166,400
2023-03-01	25.920	26.700	25.360	25.940	1.621	865,600
2023-02-28	25.700	27.000	25.300	27.000	1.688	1,596,800
2023-02-27	26.980	26.980	25.700	25.700	1.606	374,400
2023-02-24	27.020	27.340	26.480	26.980	1.686	536,000
2023-02-23	27.620	28.000	27.000	28.000	1.750	4,129,600
2023-02-22	25.000	27.500	25.000	27.300	1.706	2,107,200
2023-02-21	25.680	25.700	25.100	25.100	1.569	371,200
2023-02-20	25.800	25.800	25.300	25.300	1.581	1,427,200
2023-02-17	26.500	26.500	25.300	25.700	1.606	467,200
2023-02-16	26.200	26.500	25.040	26.500	1.656	1,345,600
2023-02-15	26.400	26.700	26.000	26.000	1.625	1,801,600
2023-02-14	26.100	26.900	26.100	26.400	1.650	1,824,000
2023-02-13	26.900	26.900	26.020	26.020	1.626	1,566,400
2023-02-10	28.460	28.460	25.700	27.000	1.688	2,928,000
2023-02-09	28.200	28.700	28.000	28.440	1.778	1,030,400
2023-02-08	28.100	28.860	28.100	28.580	1.786	1,476,800
2023-02-07	28.900	28.980	28.200	28.200	1.763	430,400
2023-02-03	28.800	29.160	28.600	29.000	1.813	1,356,800
2023-02-02	28.800	29.580	28.700	29.120	1.820	4,630,400
2023-01-31	28.600	29.080	27.920	28.660	1.791	4,200,000
2023-01-30	28.740	29.800	27.980	28.720	1.795	3,576,000
2023-01-27	27.880	29.700	27.880	28.620	1.789	3,929,600
2023-01-26	24.200	27.480	24.200	27.480	1.718	5,536,000
2023-01-25	23.700	24.460	23.700	24.320	1.520	1,315,200
2023-01-20	23.880	24.540	23.320	23.700	1.481	1,188,800
2023-01-19	23.600	23.940	23.000	23.660	1.479	1,536,000
2023-01-18	24.120	24.500	23.520	24.160	1.510	3,640,000
2023-01-17	25.100	25.100	24.200	24.520	1.533	798,400
2023-01-16	24.620	25.720	24.200	25.100	1.569	2,680,000
2023-01-13	22.200	25.300	22.020	24.220	1.514	4,504,000
2023-01-12	26.000	26.000	22.020	22.200	1.388	5,788,800
2023-01-11	28.000	28.800	26.220	26.300	1.644	5,376,000
2023-01-10	29.400	30.600	26.500	28.880	1.805	3,390,400
2023-01-09	24.880	29.760	24.880	29.280	1.830	5,121,600
2023-01-06	22.900	24.300	22.900	24.280	1.518	3,240,000
2023-01-05	20.540	22.980	20.540	22.680	1.418	4,539,200
2023-01-04	19.980	20.700	19.500	20.300	1.269	3,339,200
2023-01-03	16.900	19.960	16.880	19.840	1.240	8,044,800
2022-12-30	16.500	17.060	16.280	17.060	1.066	2,812,800
2022-12-29	16.100	16.600	16.000	16.220	1.014	2,449,600
2022-12-28	16.700	16.800	16.120	16.120	1.008	827,200
2022-12-27	16.700	17.000	16.420	16.700	1.044	2,387,200
2022-12-23	16.320	16.800	16.200	16.700	1.044	532,800
2022-12-22	17.000	17.000	16.420	16.720	1.045	502,400
2022-12-21	16.600	17.200	16.440	16.620	1.039	1,468,800
2022-12-20	16.500	17.100	16.100	16.600	1.038	1,680,000
2022-12-19	15.880	16.820	15.600	16.640	1.040	2,478,400
2022-12-16	14.600	15.680	14.000	15.600	0.975	1,464,000
2022-12-15	14.000	14.980	14.000	14.600	0.913	1,784,000
2022-12-14	12.800	14.200	12.580	13.720	0.858	2,763,200
2022-12-13	13.020	13.060	12.780	13.020	0.814	492,800
2022-12-12	13.180	13.300	13.000	13.200	0.825	107,200
2022-12-09	13.220	13.480	13.180	13.180	0.824	347,200
2022-12-08	13.360	13.520	13.360	13.360	0.835	124,800
2022-12-07	13.500	13.500	13.360	13.500	0.844	379,200
2022-12-06	13.380	13.460	13.220	13.440	0.840	432,000
2022-12-05	13.200	13.420	13.020	13.400	0.838	665,600

← NewerPage 16 of 21 · 1,232 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.