Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.140	1.140	1.100	1.120	1.120	52,700
2026-01-30	1.150	1.150	1.150	1.150	1.150	0
2026-01-29	1.100	1.150	1.100	1.150	1.150	800
2026-01-28	1.120	1.130	1.120	1.130	1.130	2,200
2026-01-27	1.120	1.170	1.120	1.120	1.120	3,900
2026-01-26	1.100	1.200	1.100	1.200	1.200	3,900
2026-01-23	1.100	1.150	1.100	1.150	1.150	3,000
2026-01-22	1.100	1.140	1.100	1.120	1.120	40,500
2026-01-21	1.100	1.140	1.100	1.140	1.140	4,000
2026-01-20	1.100	1.120	1.100	1.120	1.120	435,600
2026-01-19	1.150	1.150	1.150	1.150	1.150	10,500
2026-01-16	1.100	1.150	1.100	1.150	1.150	15,100
2026-01-15	1.110	1.140	1.110	1.140	1.140	20,600
2026-01-14	1.120	1.130	1.100	1.130	1.130	26,200
2026-01-13	1.150	1.150	1.110	1.110	1.110	149,400
2026-01-12	1.190	1.190	1.190	1.190	1.190	0
2026-01-09	1.150	1.190	1.150	1.190	1.190	900
2026-01-08	1.150	1.190	1.150	1.180	1.180	4,700
2026-01-07	1.200	1.200	1.200	1.200	1.200	291,000
2026-01-06	1.200	1.200	1.200	1.200	1.200	251,100
2026-01-05	1.190	1.190	1.190	1.190	1.190	0
2026-01-02	1.140	1.230	1.140	1.190	1.190	46,500
2026-01-01	1.200	1.200	1.200	1.200	1.200	0
2025-12-31	1.170	1.200	1.170	1.200	1.200	235,500
2025-12-30	1.140	1.170	1.070	1.170	1.170	1,577,900
2025-12-29	1.110	1.140	1.100	1.140	1.140	847,600
2025-12-26	1.100	1.120	1.100	1.120	1.120	18,600
2025-12-25	1.100	1.100	1.100	1.100	1.100	0
2025-12-24	1.090	1.100	1.090	1.100	1.100	292,800
2025-12-23	1.090	1.110	1.070	1.110	1.110	356,200
2025-12-22	1.110	1.110	1.090	1.110	1.110	59,800
2025-12-19	1.130	1.140	1.090	1.110	1.110	10,200
2025-12-18	1.090	1.140	1.070	1.120	1.120	219,900
2025-12-17	1.070	1.070	1.050	1.050	1.050	27,100
2025-12-16	1.080	1.120	1.080	1.100	1.100	69,500
2025-12-15	1.120	1.120	1.120	1.120	1.120	0
2025-12-12	1.120	1.120	1.120	1.120	1.120	1,000
2025-12-11	1.100	1.110	1.070	1.110	1.110	283,700
2025-12-10	1.130	1.150	1.100	1.120	1.120	1,203,100
2025-12-09	1.150	1.150	1.150	1.150	1.150	500
2025-12-08	1.100	1.130	1.080	1.120	1.120	34,000
2025-12-05	1.130	1.140	1.120	1.140	1.140	31,000
2025-12-04	1.160	1.160	1.160	1.160	1.160	10,000
2025-12-03	1.160	1.160	1.160	1.160	1.160	0
2025-12-02	1.160	1.160	1.160	1.160	1.160	0
2025-12-01	1.120	1.170	1.100	1.160	1.160	108,800
2025-11-28	1.140	1.140	1.140	1.140	1.140	0
2025-11-27	1.120	1.140	1.120	1.140	1.140	700
2025-11-26	1.150	1.150	1.150	1.150	1.150	0
2025-11-25	1.150	1.150	1.150	1.150	1.150	0
2025-11-24	1.140	1.160	1.130	1.150	1.150	59,300
2025-11-21	1.180	1.180	1.180	1.180	1.180	0
2025-11-20	1.180	1.180	1.180	1.180	1.180	0
2025-11-19	1.140	1.180	1.140	1.180	1.180	5,300
2025-11-18	1.180	1.180	1.180	1.180	1.180	100
2025-11-17	1.120	1.170	1.120	1.170	1.170	1,582,900
2025-11-14	1.160	1.160	1.160	1.160	1.160	0
2025-11-13	1.160	1.160	1.160	1.160	1.160	0
2025-11-12	1.140	1.170	1.140	1.160	1.160	12,600
2025-11-11	1.160	1.170	1.130	1.170	1.170	10,900

← NewerPage 4 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.