Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	3.700	3.800	3.700	3.800	0.238	2,438,400
2022-09-01	3.790	3.800	3.790	3.800	0.238	64,000
2022-08-30	3.800	3.800	3.750	3.800	0.238	13,854,400
2022-08-29	3.700	3.850	3.650	3.820	0.239	3,230,400
2022-08-26	3.700	3.700	3.700	3.700	0.231	339,200
2022-08-25	3.700	3.700	3.700	3.700	0.231	16,000
2022-08-24	3.750	3.800	3.680	3.800	0.238	160,000
2022-08-23	3.790	3.790	3.750	3.750	0.234	80,000
2022-08-22	3.750	3.800	3.750	3.800	0.238	1,107,200
2022-08-19	3.800	3.800	3.800	3.800	0.238	104,000
2022-08-18	3.820	3.820	3.790	3.800	0.238	848,000
2022-08-17	3.800	3.850	3.750	3.820	0.239	2,232,000
2022-08-16	3.800	3.820	3.790	3.790	0.237	4,078,400
2022-08-15	3.800	3.880	3.800	3.870	0.242	3,300,800
2022-08-12	3.800	3.850	3.780	3.800	0.238	5,649,600
2022-08-11	3.800	3.830	3.800	3.800	0.238	1,072,000
2022-08-10	3.730	3.800	3.730	3.760	0.235	2,233,600
2022-08-09	3.620	3.730	3.620	3.670	0.229	80,000
2022-08-08	3.560	3.760	3.560	3.760	0.235	72,000
2022-08-05	3.720	3.760	3.710	3.760	0.235	560,000
2022-08-04	3.610	3.730	3.500	3.730	0.233	1,129,600
2022-08-03	3.630	3.650	3.610	3.610	0.226	9,392,000
2022-08-02	3.560	3.750	3.530	3.750	0.234	10,275,200
2022-08-01	3.550	3.570	3.540	3.550	0.222	16,512,000
2022-07-29	3.650	3.650	3.550	3.560	0.223	313,600
2022-07-28	3.790	3.790	3.500	3.630	0.227	908,800
2022-07-27	4.100	4.150	4.000	4.130	0.233	2,318,400
2022-07-26	4.150	4.180	4.100	4.130	0.233	3,596,800
2022-07-25	4.150	4.150	4.110	4.150	0.234	488,000
2022-07-22	4.140	4.170	4.120	4.150	0.234	180,800
2022-07-21	4.120	4.190	4.100	4.190	0.237	542,400
2022-07-20	3.770	4.070	3.770	4.070	0.230	1,227,200
2022-07-19	3.730	3.770	3.730	3.770	0.213	632,000
2022-07-18	3.850	3.850	3.700	3.750	0.212	63,267,200
2022-07-15	3.800	3.850	3.750	3.850	0.217	664,000
2022-07-14	3.580	3.800	3.580	3.790	0.214	1,771,200
2022-07-13	3.580	3.580	3.500	3.510	0.198	384,000
2022-07-12	3.570	3.670	3.570	3.670	0.207	289,600
2022-07-07	3.570	3.700	3.550	3.700	0.209	553,600
2022-07-06	3.560	3.750	3.560	3.750	0.212	273,600
2022-07-05	3.750	3.750	3.750	3.750	0.212	56,000
2022-07-04	3.790	3.790	3.650	3.720	0.210	913,600
2022-07-01	3.840	3.840	3.800	3.800	0.215	544,000
2022-06-27	3.860	3.950	3.820	3.950	0.223	137,600
2022-06-24	3.990	4.000	3.980	3.980	0.225	64,000
2022-06-22	3.900	3.950	3.900	3.950	0.223	64,000
2022-06-21	3.740	3.880	3.740	3.880	0.219	592,000
2022-06-20	3.880	3.880	3.690	3.880	0.219	817,600
2022-06-17	3.750	3.900	3.690	3.890	0.220	1,040,000
2022-06-16	3.750	3.900	3.730	3.890	0.220	1,248,000
2022-06-15	3.960	3.960	3.960	3.960	0.224	32,000
2022-06-13	4.050	4.050	3.800	3.980	0.225	6,828,800
2022-06-10	4.050	4.050	4.020	4.050	0.229	7,236,800
2022-06-09	4.030	4.050	4.020	4.050	0.229	10,478,400
2022-06-08	4.010	4.050	4.010	4.030	0.228	2,289,600
2022-06-07	3.970	4.080	3.960	3.990	0.225	2,769,600
2022-06-03	3.940	3.960	3.940	3.960	0.224	755,200
2022-06-02	3.900	3.990	3.900	3.930	0.222	2,315,200
2022-06-01	3.780	3.860	3.780	3.860	0.218	2,585,600
2022-05-31	3.720	3.800	3.700	3.780	0.213	672,000

← NewerPage 18 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.