Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.120	1.130	1.120	1.130	1.130	45,100
2026-07-23	1.120	1.130	1.120	1.130	1.130	50,100
2026-07-22	1.100	1.140	1.100	1.140	1.140	215,400
2026-07-21	1.080	1.150	1.080	1.150	1.150	6,500
2026-07-20	1.120	1.150	1.060	1.150	1.150	757,100
2026-07-17	1.130	1.160	1.130	1.140	1.140	59,100
2026-07-16	1.130	1.170	1.130	1.150	1.150	98,600
2026-07-15	1.140	1.160	1.140	1.160	1.160	22,600
2026-07-14	1.150	1.170	1.140	1.170	1.170	77,000
2026-07-13	1.150	1.170	1.150	1.170	1.170	1,600
2026-07-10	1.150	1.170	1.150	1.170	1.170	500
2026-07-09	1.150	1.180	1.150	1.170	1.170	746,100
2026-07-08	1.150	1.190	1.150	1.190	1.190	32,800
2026-07-07	1.160	1.170	1.160	1.160	1.160	40,200
2026-07-06	1.160	1.210	1.160	1.210	1.210	34,900
2026-07-03	1.150	1.180	1.150	1.170	1.170	117,200
2026-07-02	1.150	1.180	1.150	1.180	1.180	55,400
2026-07-01	1.150	1.170	1.150	1.170	1.170	10,300
2026-06-30	1.140	1.180	1.130	1.170	1.170	101,500
2026-06-29	1.140	1.170	1.140	1.170	1.170	5,700
2026-06-26	1.140	1.180	1.140	1.180	1.180	78,600
2026-06-25	1.160	1.180	1.130	1.180	1.180	801,500
2026-06-24	1.260	1.260	1.170	1.180	1.180	99,300
2026-06-23	1.160	1.260	1.160	1.260	1.260	4,200
2026-06-22	1.170	1.170	1.170	1.170	1.170	732,700
2026-06-19	1.180	1.210	1.180	1.210	1.210	76,800
2026-06-18	1.150	1.260	1.150	1.250	1.250	164,700
2026-06-17	1.260	1.260	1.260	1.260	1.260	0
2026-06-16	1.260	1.260	1.260	1.260	1.260	1,000
2026-06-15	1.290	1.290	1.290	1.290	1.290	600
2026-06-12	1.130	1.300	1.120	1.300	1.300	320,900
2026-06-11	1.120	1.180	1.120	1.180	1.180	142,800
2026-06-10	1.100	1.180	1.100	1.180	1.180	7,700
2026-06-09	1.130	1.130	1.130	1.130	1.130	25,000
2026-06-08	1.110	1.180	1.110	1.130	1.130	28,000
2026-06-05	1.120	1.180	1.080	1.170	1.170	48,600
2026-06-04	1.130	1.180	1.120	1.180	1.180	1,400
2026-06-03	1.140	1.190	1.140	1.190	1.190	400
2026-06-02	1.190	1.190	1.190	1.190	1.190	0
2026-06-01	1.190	1.190	1.190	1.190	1.190	0
2026-05-29	1.140	1.190	1.140	1.190	1.190	3,300
2026-05-28	1.140	1.190	1.140	1.190	1.190	5,300
2026-05-27	1.190	1.190	1.190	1.190	1.190	0
2026-05-26	1.140	1.190	1.140	1.190	1.190	1,200
2026-05-25	1.160	1.190	1.160	1.190	1.190	10,500
2026-05-22	1.140	1.200	1.140	1.160	1.160	8,300
2026-05-21	1.180	1.180	1.180	1.180	1.180	0
2026-05-20	1.140	1.180	1.140	1.180	1.180	6,300
2026-05-19	1.190	1.190	1.140	1.190	1.190	1,300
2026-05-18	1.150	1.190	1.150	1.190	1.190	6,100
2026-05-15	1.200	1.200	1.200	1.200	1.200	200
2026-05-14	1.160	1.190	1.160	1.170	1.170	13,100
2026-05-13	1.150	1.200	1.150	1.200	1.200	41,000
2026-05-12	1.150	1.200	1.150	1.200	1.200	4,300
2026-05-11	1.150	1.210	1.150	1.210	1.210	800
2026-05-08	1.160	1.230	1.140	1.220	1.220	889,400
2026-05-07	1.150	1.170	1.150	1.160	1.160	2,000
2026-05-06	1.140	1.180	1.130	1.180	1.180	39,000
2026-05-05	1.150	1.170	1.150	1.170	1.170	13,300
2026-05-04	1.140	1.180	1.140	1.180	1.180	300

← NewerPage 2 of 5 · 255 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.