Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.080	1.100	1.070	1.100	1.100	842,100
2025-05-20	1.070	1.090	1.060	1.090	1.090	917,900
2025-05-19	1.090	1.090	1.070	1.070	1.070	893,300
2025-05-16	1.070	1.090	1.070	1.090	1.090	845,100
2025-05-15	1.080	1.080	1.060	1.080	1.080	826,800
2025-05-14	1.080	1.090	1.070	1.080	1.080	870,300
2025-05-13	1.100	1.130	1.080	1.090	1.090	921,800
2025-05-09	1.090	1.090	1.090	1.090	1.090	535,000
2025-05-08	1.090	1.100	1.080	1.090	1.090	392,500
2025-05-07	1.090	1.100	1.070	1.090	1.090	975,400
2025-05-06	1.080	1.100	1.080	1.090	1.090	581,600
2025-05-05	1.100	1.110	1.080	1.080	1.080	601,600
2025-05-02	1.090	1.100	1.070	1.100	1.100	813,700
2025-04-30	1.080	1.110	1.080	1.100	1.100	660,400
2025-04-29	1.090	1.090	1.080	1.090	1.090	907,900
2025-04-28	1.090	1.100	1.070	1.100	1.100	482,500
2025-04-25	1.100	1.100	1.090	1.100	1.100	507,400
2025-04-24	1.070	1.090	1.060	1.090	1.090	1,007,600
2025-04-23	1.090	1.090	1.070	1.080	1.080	463,000
2025-04-22	1.080	1.090	1.080	1.090	1.090	625,100
2025-04-21	1.080	1.100	1.080	1.090	1.090	814,100
2025-04-18	1.090	1.090	1.090	1.090	1.090	641,000
2025-04-17	1.090	1.100	1.070	1.090	1.090	312,400
2025-04-16	1.090	1.100	1.080	1.090	1.090	834,100
2025-04-15	1.090	1.100	1.070	1.100	1.100	817,400
2025-04-14	1.110	1.120	1.090	1.100	1.100	368,200
2025-04-11	1.120	1.120	1.080	1.100	1.100	470,100
2025-04-10	1.110	1.120	1.080	1.120	1.120	743,700
2025-04-09	1.100	1.110	1.090	1.110	1.110	494,400
2025-04-08	1.080	1.100	1.060	1.100	1.100	922,800
2025-04-07	1.110	1.160	1.000	1.120	1.120	891,200
2025-04-04	1.160	1.170	1.110	1.120	1.120	298,900
2025-04-03	1.160	1.180	1.140	1.150	1.150	559,400
2025-04-02	1.160	1.180	1.160	1.160	1.160	770,700
2025-03-28	1.150	1.230	1.150	1.230	1.230	744,000
2025-03-27	1.160	1.170	1.140	1.150	1.150	693,500
2025-03-26	1.140	1.170	1.140	1.170	1.170	1,059,300
2025-03-25	1.180	1.190	1.140	1.140	1.140	418,900
2025-03-24	1.180	1.200	1.140	1.190	1.190	641,900
2025-03-21	1.160	1.220	1.150	1.180	1.180	790,900
2025-03-20	1.160	1.170	1.160	1.160	1.160	779,500
2025-03-19	1.160	1.170	1.140	1.150	1.150	436,600
2025-03-17	1.160	1.170	1.140	1.140	1.140	888,300
2025-03-14	1.130	1.180	1.130	1.140	1.140	634,800
2025-03-13	1.170	1.170	1.130	1.130	1.130	414,100
2025-03-12	1.170	1.190	1.120	1.130	1.130	1,098,800
2025-03-11	1.200	1.200	1.120	1.120	1.120	707,200
2025-03-10	1.200	1.230	1.160	1.160	1.160	499,000
2025-03-07	1.200	1.250	1.170	1.170	1.170	506,600
2025-03-06	1.210	1.220	1.210	1.210	1.210	673,300
2025-03-05	1.240	1.240	1.180	1.200	1.200	698,700
2025-03-04	1.240	1.250	1.170	1.200	1.200	424,700
2025-03-03	1.250	1.260	1.190	1.190	1.190	443,000
2025-02-28	1.290	1.290	1.220	1.290	1.290	1,163,100
2025-02-27	1.230	1.290	1.150	1.290	1.290	591,100
2025-02-26	1.200	1.260	1.150	1.240	1.240	228,500
2025-02-25	1.120	1.200	1.060	1.200	1.200	1,305,500
2025-02-24	1.160	1.190	1.120	1.120	1.120	399,200
2025-02-21	1.200	1.260	1.120	1.190	1.190	1,194,400
2025-02-20	1.250	1.280	1.200	1.200	1.200	839,200

← NewerPage 7 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.