Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	13.460	13.460	13.000	13.200	0.825	740,800
2022-12-01	13.580	13.780	13.080	13.420	0.839	523,200
2022-11-30	13.140	13.800	13.140	13.400	0.838	614,400
2022-11-29	13.800	13.800	13.080	13.200	0.825	569,600
2022-11-25	13.000	13.860	13.000	13.600	0.850	1,206,400
2022-11-24	12.680	13.000	12.500	12.980	0.811	1,113,600
2022-11-23	12.860	12.860	12.180	12.320	0.770	1,857,600
2022-11-22	11.080	13.300	11.080	12.860	0.804	1,724,800
2022-11-21	13.000	13.080	10.180	12.580	0.786	3,536,000
2022-11-17	13.900	13.900	12.800	13.120	0.820	1,400,000
2022-11-16	15.200	15.200	13.000	13.900	0.869	3,446,400
2022-11-15	15.300	16.180	14.800	15.220	0.951	2,624,000
2022-11-14	16.960	17.960	14.000	15.400	0.963	4,625,600
2022-11-11	15.400	16.500	15.400	16.500	1.031	4,131,200
2022-11-10	13.800	15.000	13.380	14.980	0.936	4,888,000
2022-11-09	12.060	13.600	12.060	13.600	0.850	10,579,200
2022-11-08	11.500	12.100	11.500	12.000	0.750	2,787,200
2022-11-07	11.560	12.220	11.400	11.500	0.719	9,712,000
2022-11-04	11.400	12.800	11.040	11.820	0.739	4,537,600
2022-11-03	12.400	12.420	10.100	12.100	0.756	6,302,400
2022-11-02	12.700	13.600	12.200	12.400	0.775	2,886,400
2022-11-01	13.500	13.620	10.080	12.700	0.794	4,803,200
2022-10-31	12.060	13.480	12.060	13.380	0.836	14,112,000
2022-10-28	11.100	12.000	11.100	11.860	0.741	10,331,200
2022-10-27	10.400	11.000	10.060	11.000	0.688	9,259,200
2022-10-26	10.340	10.460	9.950	10.300	0.644	7,630,400
2022-10-25	10.040	10.900	10.000	10.500	0.656	5,299,200
2022-10-21	9.100	11.000	9.000	10.000	0.625	9,022,400
2022-10-20	7.100	9.100	6.900	9.100	0.569	5,366,400
2022-10-19	6.320	7.500	6.320	7.100	0.444	4,235,200
2022-10-18	5.850	6.400	5.850	6.290	0.393	1,644,800
2022-10-17	5.540	5.750	5.540	5.750	0.359	6,616,000
2022-10-14	5.600	5.800	5.400	5.540	0.346	611,200
2022-10-13	5.550	5.780	5.300	5.600	0.350	1,064,000
2022-10-12	5.660	5.940	5.600	5.600	0.350	1,232,000
2022-10-11	5.400	5.880	5.150	5.640	0.353	10,500,800
2022-10-07	5.000	5.300	5.000	5.300	0.331	7,691,200
2022-10-06	4.800	5.010	4.800	4.870	0.304	16,326,400
2022-10-05	4.700	4.800	4.700	4.790	0.299	8,980,800
2022-10-04	4.760	4.770	4.550	4.690	0.293	412,800
2022-10-03	4.510	4.800	4.510	4.600	0.288	1,025,600
2022-09-30	4.220	4.800	4.220	4.800	0.300	3,878,400
2022-09-29	4.160	4.320	4.160	4.230	0.264	1,825,600
2022-09-28	4.120	4.200	4.120	4.120	0.258	81,600
2022-09-27	4.070	4.070	4.070	4.070	0.254	176,000
2022-09-26	4.120	4.120	4.100	4.100	0.256	304,000
2022-09-23	4.080	4.210	4.080	4.090	0.256	2,243,200
2022-09-22	4.060	4.080	4.020	4.050	0.253	699,200
2022-09-21	3.900	4.070	3.900	4.070	0.254	1,880,000
2022-09-20	3.800	4.020	3.800	3.820	0.239	465,600
2022-09-19	3.680	3.800	3.680	3.800	0.238	707,200
2022-09-15	3.800	3.800	3.800	3.800	0.238	480,000
2022-09-14	3.800	3.800	3.800	3.800	0.238	176,000
2022-09-13	3.800	3.800	3.800	3.800	0.238	1,038,400
2022-09-12	3.790	3.800	3.780	3.800	0.238	4,624,000
2022-09-09	3.800	3.800	3.780	3.790	0.237	4,041,600
2022-09-08	3.790	3.800	3.790	3.800	0.238	3,040,000
2022-09-07	3.770	3.800	3.770	3.800	0.238	2,400,000
2022-09-06	3.790	3.800	3.790	3.800	0.238	288,000
2022-09-05	3.800	3.800	3.800	3.800	0.238	480,000

← NewerPage 17 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.