Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.210	1.220	1.210	1.220	1.220	747,500
2025-08-14	1.210	1.240	1.200	1.200	1.200	873,900
2025-08-13	1.200	1.230	1.200	1.230	1.230	944,600
2025-08-12	1.240	1.250	1.200	1.200	1.200	954,800
2025-08-11	1.250	1.260	1.240	1.250	1.250	820,100
2025-08-08	1.270	1.270	1.200	1.250	1.250	721,100
2025-08-07	1.270	1.290	1.270	1.280	1.280	1,014,700
2025-08-06	1.280	1.290	1.270	1.280	1.280	823,200
2025-08-05	1.280	1.290	1.270	1.280	1.280	954,200
2025-08-04	1.260	1.290	1.260	1.280	1.280	987,200
2025-08-01	1.260	1.270	1.230	1.260	1.260	1,196,600
2025-07-31	1.270	1.270	1.250	1.260	1.260	1,560,400
2025-07-30	1.250	1.290	1.240	1.270	1.270	1,128,800
2025-07-29	1.240	1.290	1.220	1.250	1.250	3,684,900
2025-07-28	1.230	1.260	1.230	1.230	1.230	942,700
2025-07-25	1.270	1.270	1.210	1.230	1.230	3,536,300
2025-07-24	1.210	1.280	1.210	1.250	1.250	1,167,400
2025-07-23	1.200	1.210	1.200	1.210	1.210	1,745,000
2025-07-22	1.200	1.210	1.190	1.200	1.200	1,313,400
2025-07-21	1.190	1.200	1.170	1.180	1.180	1,023,400
2025-07-18	1.180	1.190	1.170	1.180	1.180	928,200
2025-07-17	1.180	1.180	1.170	1.170	1.170	1,093,800
2025-07-16	1.170	1.200	1.170	1.170	1.170	1,229,600
2025-07-15	1.190	1.190	1.170	1.170	1.170	898,800
2025-07-14	1.180	1.190	1.180	1.190	1.190	925,200
2025-07-11	1.180	1.190	1.180	1.180	1.180	895,600
2025-07-10	1.180	1.190	1.170	1.170	1.170	735,400
2025-07-09	1.170	1.180	1.160	1.180	1.180	846,800
2025-07-08	1.170	1.180	1.160	1.170	1.170	880,700
2025-07-07	1.170	1.180	1.160	1.170	1.170	693,000
2025-07-04	1.170	1.170	1.160	1.170	1.170	844,500
2025-07-03	1.160	1.180	1.150	1.170	1.170	1,696,900
2025-07-02	1.150	1.180	1.150	1.160	1.160	858,500
2025-07-01	1.160	1.170	1.140	1.150	1.150	789,000
2025-06-30	1.140	1.170	1.140	1.150	1.150	854,200
2025-06-26	1.130	1.180	1.130	1.150	1.150	939,900
2025-06-25	1.170	1.170	1.130	1.150	1.150	1,027,200
2025-06-24	1.170	1.180	1.140	1.150	1.150	980,200
2025-06-23	1.230	1.230	1.130	1.170	1.170	968,600
2025-06-20	1.140	1.230	1.140	1.230	1.230	1,041,300
2025-06-19	1.130	1.140	1.120	1.140	1.140	1,097,700
2025-06-18	1.110	1.140	1.110	1.120	1.120	809,000
2025-06-17	1.130	1.130	1.070	1.100	1.100	1,676,600
2025-06-16	1.120	1.130	1.110	1.130	1.130	1,420,800
2025-06-13	1.120	1.130	1.120	1.130	1.130	876,000
2025-06-12	1.110	1.130	1.100	1.120	1.120	759,900
2025-06-11	1.110	1.120	1.110	1.120	1.120	649,500
2025-06-10	1.110	1.120	1.110	1.120	1.120	980,000
2025-06-09	1.110	1.120	1.110	1.120	1.120	1,132,000
2025-06-06	1.060	1.120	1.060	1.120	1.120	1,076,200
2025-06-05	1.070	1.080	1.050	1.070	1.070	754,000
2025-06-04	1.090	1.090	1.050	1.070	1.070	841,200
2025-06-03	1.100	1.100	1.050	1.090	1.090	803,100
2025-05-30	1.100	1.110	1.100	1.110	1.110	247,100
2025-05-29	1.110	1.130	1.110	1.110	1.110	921,100
2025-05-28	1.110	1.130	1.110	1.120	1.120	784,300
2025-05-27	1.100	1.130	1.100	1.120	1.120	763,600
2025-05-26	1.120	1.130	1.090	1.130	1.130	649,500
2025-05-23	1.120	1.120	1.120	1.120	1.120	7,500
2025-05-22	1.090	1.120	1.090	1.120	1.120	1,686,500

← NewerPage 6 of 21 · 1,227 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.