Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	3.850	3.850	3.850	3.850	0.217	80,000
2022-05-27	3.930	3.930	3.850	3.850	0.217	305,600
2022-05-26	3.990	3.990	3.930	3.930	0.222	88,000
2022-05-25	3.990	4.070	3.990	4.020	0.227	4,052,800
2022-05-24	4.050	4.050	3.990	3.990	0.225	104,000
2022-05-23	4.100	4.150	4.100	4.100	0.231	4,489,600
2022-05-20	4.000	4.000	4.000	4.000	0.226	80,000
2022-05-19	4.030	4.030	4.000	4.000	0.226	1,923,200
2022-05-18	4.080	4.080	4.080	4.080	0.230	136,000
2022-05-17	4.050	4.120	4.050	4.050	0.229	110,400
2022-05-13	4.030	4.090	4.020	4.050	0.229	348,800
2022-05-12	4.200	4.200	4.110	4.110	0.232	588,800
2022-05-11	4.340	4.350	4.200	4.200	0.237	65,600
2022-05-10	4.500	4.500	4.130	4.340	0.245	2,148,800
2022-05-09	4.550	4.650	4.520	4.520	0.255	142,400
2022-05-06	4.600	4.700	4.500	4.700	0.265	73,600
2022-05-05	4.640	4.700	4.620	4.620	0.261	289,600
2022-04-29	4.480	4.700	4.480	4.620	0.261	1,089,600
2022-04-28	4.450	4.480	4.350	4.480	0.253	171,200
2022-04-27	4.350	4.480	4.350	4.450	0.251	448,000
2022-04-26	4.480	4.490	4.400	4.400	0.248	188,800
2022-04-25	4.450	4.500	4.400	4.500	0.254	881,600
2022-04-22	4.490	4.500	4.480	4.500	0.254	449,600
2022-04-21	4.480	4.550	4.420	4.420	0.250	419,200
2022-04-20	4.390	4.460	4.380	4.410	0.249	448,000
2022-04-18	4.460	4.460	4.360	4.400	0.248	283,200
2022-04-15	4.470	4.530	4.470	4.500	0.254	9,659,200
2022-04-14	4.580	4.670	4.460	4.530	0.256	812,800
2022-04-13	4.500	4.500	4.400	4.400	0.248	1,064,000
2022-04-12	4.180	4.480	4.180	4.480	0.253	569,600
2022-04-11	4.300	4.500	4.300	4.310	0.243	1,212,800
2022-04-08	4.480	4.660	4.330	4.460	0.252	939,200
2022-04-07	4.690	4.690	4.480	4.480	0.253	1,934,400
2022-04-06	4.800	4.800	4.600	4.700	0.265	1,102,400
2022-04-05	4.650	4.900	4.620	4.800	0.271	6,660,800
2022-04-04	4.180	4.590	4.180	4.580	0.259	4,499,200
2022-04-01	3.720	4.140	3.720	4.140	0.234	3,740,800
2022-03-31	3.500	3.700	3.500	3.690	0.208	1,380,800
2022-03-30	3.550	3.650	3.500	3.500	0.198	1,673,600
2022-03-29	3.460	3.580	3.350	3.400	0.192	908,800
2022-03-28	3.300	3.450	3.300	3.450	0.195	454,400
2022-03-25	3.260	3.280	3.200	3.270	0.185	849,600
2022-03-24	3.270	3.280	3.210	3.280	0.185	1,833,600
2022-03-23	3.290	3.290	3.200	3.280	0.185	281,600
2022-03-22	3.180	3.290	3.180	3.290	0.186	740,800
2022-03-21	3.250	3.250	3.010	3.090	0.174	993,600
2022-03-18	3.270	3.270	3.200	3.250	0.184	233,600
2022-03-17	3.170	3.270	3.170	3.260	0.184	177,600
2022-03-16	3.300	3.300	3.160	3.170	0.179	168,000
2022-03-15	3.060	3.420	3.050	3.300	0.186	1,518,400
2022-03-14	3.030	3.050	3.000	3.050	0.172	1,104,000
2022-03-11	3.040	3.060	3.000	3.030	0.171	1,102,400
2022-03-10	3.060	3.060	3.050	3.050	0.172	251,200
2022-03-09	3.040	3.060	3.030	3.060	0.173	995,200
2022-03-08	2.950	3.030	2.880	3.030	0.171	2,212,800
2022-03-07	3.100	3.100	2.900	2.980	0.168	4,364,800
2022-03-04	3.220	3.220	3.160	3.160	0.178	840,000
2022-03-03	3.440	3.440	3.100	3.360	0.190	16,985,600
2022-03-02	3.510	3.530	3.410	3.440	0.194	1,340,800
2022-03-01	3.550	3.550	3.430	3.510	0.198	10,326,400

← NewerPage 19 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.