Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.180	1.180	1.180	1.180	1.180	0
2026-04-30	1.160	1.180	1.140	1.180	1.180	297,000
2026-04-29	1.150	1.190	1.150	1.190	1.190	51,200
2026-04-28	1.150	1.180	1.150	1.180	1.180	114,800
2026-04-27	1.130	1.180	1.130	1.180	1.180	15,000
2026-04-24	1.140	1.180	1.140	1.180	1.180	1,300
2026-04-23	1.100	1.200	1.100	1.190	1.190	1,717,600
2026-04-22	1.080	1.150	1.080	1.150	1.150	77,200
2026-04-21	1.140	1.160	1.050	1.080	1.080	470,100
2026-04-20	1.130	1.200	1.130	1.200	1.200	27,400
2026-04-17	1.100	1.200	1.100	1.190	1.190	65,900
2026-04-16	1.140	1.150	1.100	1.150	1.150	13,200
2026-04-15	1.130	1.150	1.120	1.140	1.140	31,900
2026-04-14	1.120	1.190	1.120	1.190	1.190	1,100
2026-04-13	1.140	1.180	1.140	1.180	1.180	400
2026-04-10	1.140	1.190	1.140	1.190	1.190	23,600
2026-04-09	1.140	1.180	1.140	1.180	1.180	1,100
2026-04-08	1.180	1.180	1.180	1.180	1.180	0
2026-04-07	1.140	1.180	1.140	1.180	1.180	6,700
2026-04-06	1.140	1.180	1.130	1.160	1.160	10,000
2026-04-03	1.130	1.200	1.130	1.200	1.200	20,300
2026-04-02	1.120	1.160	1.120	1.160	1.160	600
2026-04-01	1.140	1.160	1.140	1.160	1.160	2,000
2026-03-31	1.140	1.200	1.140	1.200	1.200	3,900
2026-03-30	1.120	1.200	1.120	1.200	1.200	330,700
2026-03-27	1.110	1.170	1.110	1.170	1.170	91,100
2026-03-26	1.130	1.160	1.120	1.130	1.130	27,000
2026-03-25	1.120	1.190	1.120	1.180	1.180	6,200
2026-03-24	1.190	1.190	1.190	1.190	1.190	0
2026-03-20	1.190	1.190	1.190	1.190	1.190	0
2026-03-19	1.120	1.190	1.120	1.190	1.190	18,000
2026-03-18	1.100	1.180	1.100	1.170	1.170	24,800
2026-03-17	1.190	1.190	1.190	1.190	1.190	0
2026-03-16	1.190	1.190	1.190	1.190	1.190	0
2026-03-13	1.190	1.190	1.190	1.190	1.190	0
2026-03-12	1.190	1.190	1.190	1.190	1.190	0
2026-03-11	1.190	1.190	1.190	1.190	1.190	0
2026-03-10	1.120	1.190	1.120	1.190	1.190	3,100
2026-03-09	1.120	1.190	1.120	1.190	1.190	4,700
2026-03-06	1.120	1.200	1.120	1.200	1.200	9,700
2026-03-05	1.110	1.190	1.110	1.180	1.180	12,100
2026-03-04	1.110	1.160	1.110	1.160	1.160	15,000
2026-03-03	1.110	1.160	1.110	1.160	1.160	1,000
2026-03-02	1.110	1.170	1.110	1.170	1.170	12,400
2026-02-27	1.110	1.180	1.100	1.180	1.180	70,900
2026-02-26	1.120	1.120	1.120	1.120	1.120	700
2026-02-25	1.170	1.170	1.120	1.170	1.170	13,800
2026-02-24	1.170	1.170	1.170	1.170	1.170	721,100
2026-02-23	1.120	1.120	1.120	1.120	1.120	700
2026-02-20	1.120	1.180	1.120	1.180	1.180	1,100
2026-02-19	1.180	1.180	1.180	1.180	1.180	100
2026-02-16	1.120	1.180	1.120	1.140	1.140	479,100
2026-02-13	1.100	1.170	1.100	1.170	1.170	2,309,800
2026-02-12	1.080	1.140	1.080	1.140	1.140	22,100
2026-02-11	1.100	1.140	1.100	1.140	1.140	2,000
2026-02-10	1.140	1.150	1.140	1.150	1.150	6,100
2026-02-09	1.110	1.180	1.100	1.110	1.110	124,000
2026-02-06	1.060	1.170	1.020	1.170	1.170	143,500
2026-02-05	1.100	1.130	1.060	1.130	1.130	63,900
2026-02-04	1.100	1.120	1.100	1.120	1.120	7,000

← NewerPage 3 of 21 · 1,230 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.