Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	3.590	3.590	3.420	3.530	0.199	1,580,800
2022-02-25	3.450	3.640	3.450	3.530	0.199	1,665,600
2022-02-24	3.850	3.860	3.420	3.420	0.193	3,488,000
2022-02-23	3.790	3.880	3.790	3.850	0.217	689,600
2022-02-22	3.810	3.820	3.790	3.790	0.214	2,720,000
2022-02-21	3.810	3.820	3.800	3.820	0.216	1,076,800
2022-02-18	3.840	3.840	3.800	3.810	0.215	952,000
2022-02-17	3.800	3.980	3.800	3.830	0.216	7,307,200
2022-02-16	3.900	3.980	3.790	3.900	0.220	6,828,800
2022-02-15	3.990	4.010	3.840	3.950	0.223	14,521,600
2022-02-14	3.930	4.000	3.880	3.990	0.225	24,520,000
2022-02-11	4.040	4.040	3.880	3.970	0.224	24,588,800
2022-02-10	4.290	4.480	4.040	4.040	0.228	25,603,200
2022-02-09	4.000	4.250	3.960	4.250	0.240	5,643,200
2022-02-08	3.920	4.000	3.920	4.000	0.226	1,012,800
2022-02-07	3.900	4.070	3.900	3.920	0.221	1,968,000
2022-02-04	3.850	3.880	3.850	3.880	0.219	366,400
2022-02-03	3.890	3.900	3.830	3.900	0.220	1,465,600
2022-01-31	3.900	3.900	3.820	3.890	0.220	534,400
2022-01-28	3.840	3.910	3.760	3.860	0.218	3,243,200
2022-01-27	3.880	4.050	3.820	3.830	0.216	11,683,200
2022-01-26	3.800	4.020	3.640	3.920	0.221	10,825,600
2022-01-25	4.000	4.000	3.700	3.870	0.218	7,769,600
2022-01-24	4.070	4.280	3.770	3.960	0.224	20,467,200
2022-01-21	3.500	4.080	3.490	4.010	0.226	20,430,400
2022-01-20	3.160	3.540	3.160	3.490	0.197	10,646,400
2022-01-19	2.930	3.200	2.930	3.150	0.178	10,259,200
2022-01-17	3.000	3.020	2.910	2.920	0.165	4,011,200
2022-01-14	2.860	3.100	2.840	2.920	0.165	16,153,600
2022-01-13	2.650	3.000	2.650	2.860	0.161	22,536,000
2022-01-12	2.520	2.640	2.520	2.630	0.149	5,747,200
2022-01-11	2.510	2.520	2.510	2.510	0.142	1,907,200
2022-01-10	2.510	2.520	2.500	2.510	0.142	3,129,600
2022-01-07	2.510	2.510	2.500	2.510	0.142	1,889,600
2022-01-06	2.510	2.520	2.500	2.510	0.142	3,254,400
2022-01-05	2.510	2.530	2.500	2.520	0.142	2,332,800
2022-01-04	2.500	2.520	2.490	2.510	0.142	2,003,200
2022-01-03	2.510	2.520	2.500	2.500	0.141	2,612,800
2021-12-31	2.500	2.510	2.490	2.510	0.142	1,080,000
2021-12-30	2.480	2.500	2.480	2.490	0.141	3,380,800
2021-12-29	2.490	2.510	2.470	2.480	0.140	2,483,200
2021-12-28	2.520	2.550	2.490	2.490	0.141	6,579,200
2021-12-27	2.500	2.520	2.490	2.520	0.142	1,646,400
2021-12-24	2.500	2.510	2.500	2.500	0.141	1,275,200
2021-12-23	2.510	2.510	2.490	2.510	0.142	6,395,200
2021-12-22	2.500	2.520	2.500	2.500	0.141	504,000
2021-12-21	2.440	2.530	2.430	2.520	0.142	1,774,400
2021-12-20	2.520	2.520	2.500	2.500	0.141	3,776,000
2021-12-17	2.560	2.600	2.500	2.540	0.143	4,116,800
2021-12-16	2.530	2.570	2.530	2.570	0.145	856,000
2021-12-15	2.530	2.550	2.520	2.540	0.143	755,200
2021-12-14	2.520	2.560	2.520	2.550	0.144	3,680,000
2021-12-13	2.520	2.620	2.520	2.550	0.144	3,955,200
2021-12-10	2.510	2.520	2.510	2.510	0.142	2,347,200
2021-12-09	2.500	2.570	2.490	2.500	0.141	2,958,400
2021-12-08	2.500	2.500	2.490	2.500	0.141	3,377,600
2021-12-07	2.510	2.540	2.480	2.490	0.141	4,536,000
2021-12-06	2.490	2.550	2.480	2.510	0.142	17,220,800
2021-12-02	2.440	2.500	2.350	2.450	0.138	10,739,200
2021-12-01	2.470	2.500	2.330	2.440	0.138	6,812,800

← NewerPage 20 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.