Complete Logistic Services Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.300	2.450	2.290	2.450	0.138	8,524,800
2021-11-29	2.340	2.340	2.210	2.290	0.129	4,302,400
2021-11-26	2.280	2.360	2.200	2.300	0.130	9,080,000
2021-11-25	2.330	2.340	2.280	2.280	0.129	2,468,800
2021-11-24	2.200	2.330	2.200	2.330	0.132	5,044,800
2021-11-23	2.210	2.210	2.190	2.200	0.124	1,307,200
2021-11-22	2.200	2.250	2.200	2.220	0.125	2,107,200
2021-11-19	2.120	2.260	2.120	2.200	0.124	3,804,800
2021-11-18	2.120	2.120	2.060	2.120	0.120	1,675,200
2021-11-17	2.200	2.220	2.070	2.120	0.120	4,660,800
2021-11-16	2.200	2.300	2.190	2.230	0.126	3,273,600
2021-11-15	2.270	2.270	2.170	2.210	0.125	8,296,000
2021-11-12	2.360	2.360	2.250	2.270	0.128	1,793,600
2021-11-11	2.250	2.390	2.250	2.260	0.128	6,827,200
2021-11-10	2.320	2.370	2.250	2.250	0.127	4,030,400
2021-11-09	2.420	2.450	2.300	2.310	0.130	6,427,200
2021-11-08	2.340	2.520	2.340	2.380	0.134	11,408,000
2021-11-05	2.410	2.480	2.280	2.340	0.132	13,849,600
2021-11-03	2.500	2.570	2.370	2.400	0.136	16,238,400
2021-11-02	2.380	2.530	2.380	2.500	0.141	17,270,400
2021-11-01	2.250	2.380	2.250	2.380	0.134	7,798,400
2021-10-29	2.250	2.400	2.250	2.270	0.128	15,998,400
2021-10-28	2.180	2.240	2.150	2.240	0.126	7,315,200
2021-10-27	2.250	2.280	2.160	2.190	0.124	8,916,800
2021-10-26	2.300	2.360	2.250	2.250	0.127	18,310,400
2021-10-25	2.080	2.310	2.080	2.290	0.129	21,811,200
2021-10-22	2.070	2.100	1.990	2.070	0.117	7,656,000
2021-10-21	2.090	2.100	2.010	2.080	0.117	5,232,000

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.