Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	1.170	1.170	1.170	1.170	1.170	0
2025-11-07	1.170	1.170	1.140	1.170	1.170	30,100
2025-11-06	1.130	1.180	1.110	1.180	1.180	36,500
2025-11-05	1.160	1.170	1.110	1.170	1.170	29,200
2025-11-04	1.160	1.170	1.160	1.170	1.170	1,700
2025-11-03	1.160	1.180	1.140	1.180	1.180	6,800
2025-10-31	1.170	1.180	1.160	1.180	1.180	16,300
2025-10-30	1.160	1.170	1.160	1.160	1.160	2,500
2025-10-29	1.200	1.200	1.200	1.200	1.200	0
2025-10-28	1.190	1.200	1.190	1.200	1.200	120,500
2025-10-27	1.160	1.210	1.160	1.210	1.210	200
2025-10-24	1.190	1.200	1.190	1.200	1.200	178,400
2025-10-23	1.180	1.190	1.140	1.190	1.190	203,600
2025-10-22	1.130	1.180	1.130	1.180	1.180	29,000
2025-10-21	1.180	1.180	1.180	1.180	1.180	0
2025-10-17	1.180	1.180	1.140	1.180	1.180	94,700
2025-10-16	1.190	1.190	1.190	1.190	1.190	0
2025-10-15	1.190	1.190	1.190	1.190	1.190	0
2025-10-14	1.190	1.190	1.190	1.190	1.190	0
2025-10-13	1.190	1.190	1.190	1.190	1.190	208,000
2025-10-10	1.190	1.190	1.190	1.190	1.190	600
2025-10-09	1.180	1.210	1.150	1.160	1.160	231,500
2025-10-08	1.170	1.200	1.140	1.200	1.200	34,200
2025-10-07	1.120	1.190	1.110	1.190	1.190	200,800
2025-10-06	1.170	1.180	1.110	1.160	1.160	506,600
2025-10-03	1.170	1.170	1.160	1.170	1.170	86,300
2025-10-02	1.190	1.190	1.180	1.180	1.180	41,700
2025-10-01	1.200	1.240	1.190	1.210	1.210	214,100
2025-09-30	1.210	1.210	1.210	1.210	1.210	5,000
2025-09-29	1.240	1.250	1.210	1.210	1.210	171,300
2025-09-26	1.230	1.240	1.230	1.240	1.240	84,000
2025-09-25	1.250	1.270	1.250	1.270	1.270	157,000
2025-09-24	1.200	1.250	1.200	1.250	1.250	294,400
2025-09-23	1.220	1.270	1.220	1.250	1.250	711,600
2025-09-22	1.240	1.250	1.200	1.250	1.250	177,800
2025-09-19	1.150	1.240	1.140	1.240	1.240	773,500
2025-09-18	1.140	1.140	1.140	1.140	1.140	3,000
2025-09-17	1.160	1.170	1.160	1.170	1.170	153,000
2025-09-16	1.170	1.170	1.170	1.170	1.170	0
2025-09-15	1.170	1.170	1.170	1.170	1.170	0
2025-09-12	1.160	1.170	1.120	1.170	1.170	1,187,600
2025-09-11	1.160	1.170	1.150	1.150	1.150	953,000
2025-09-10	1.160	1.180	1.070	1.140	1.140	1,201,900
2025-09-09	1.160	1.170	1.160	1.160	1.160	1,106,400
2025-09-08	1.130	1.170	1.130	1.170	1.170	886,500
2025-09-05	1.180	1.180	1.180	1.180	1.180	0
2025-09-04	1.190	1.200	1.160	1.180	1.180	1,046,300
2025-09-03	1.200	1.200	1.190	1.200	1.200	1,089,100
2025-09-02	1.200	1.210	1.190	1.200	1.200	1,050,300
2025-09-01	1.200	1.200	1.200	1.200	1.200	0
2025-08-29	1.200	1.210	1.200	1.200	1.200	885,400
2025-08-28	1.200	1.220	1.170	1.170	1.170	1,064,400
2025-08-27	1.200	1.210	1.190	1.200	1.200	1,011,700
2025-08-26	1.210	1.220	1.200	1.200	1.200	833,000
2025-08-25	1.200	1.220	1.200	1.220	1.220	887,200
2025-08-22	1.200	1.210	1.190	1.200	1.200	2,258,800
2025-08-21	1.150	1.210	1.100	1.190	1.190	1,062,000
2025-08-20	1.210	1.210	1.170	1.170	1.170	1,013,600
2025-08-19	1.210	1.230	1.200	1.200	1.200	863,700
2025-08-18	1.220	1.230	1.200	1.210	1.210	859,500

← NewerPage 5 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.