Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	1.250	1.280	1.200	1.200	1.200	839,200
2025-02-19	1.270	1.290	1.250	1.250	1.250	596,700
2025-02-18	1.310	1.320	1.270	1.280	1.280	1,863,600
2025-02-17	1.240	1.300	1.230	1.300	1.300	910,200
2025-02-14	1.260	1.260	1.240	1.240	1.240	1,846,200
2025-02-13	1.260	1.320	1.170	1.300	1.300	795,300
2025-02-12	1.330	1.330	1.270	1.280	1.280	1,059,500
2025-02-10	1.350	1.390	1.340	1.350	1.350	821,400
2025-02-07	1.350	1.390	1.330	1.350	1.350	848,300
2025-02-06	1.260	1.360	1.260	1.360	1.360	1,560,800
2025-02-05	1.200	1.280	1.200	1.280	1.280	1,232,400
2025-02-04	1.160	1.220	1.160	1.200	1.200	860,000
2025-02-03	1.200	1.220	1.120	1.160	1.160	623,300
2025-01-31	1.220	1.230	1.180	1.210	1.210	852,700
2025-01-28	1.180	1.210	1.180	1.210	1.210	790,100
2025-01-27	1.160	1.200	1.160	1.190	1.190	751,500
2025-01-24	1.180	1.190	1.170	1.170	1.170	479,100
2025-01-23	1.180	1.190	1.160	1.180	1.180	599,800
2025-01-22	1.180	1.190	1.160	1.190	1.190	683,200
2025-01-21	1.180	1.180	1.160	1.160	1.160	425,100
2025-01-20	1.170	1.180	1.170	1.180	1.180	571,800
2025-01-17	1.180	1.190	1.160	1.170	1.170	674,500
2025-01-16	1.180	1.190	1.150	1.160	1.160	1,005,500
2025-01-15	1.170	1.190	1.140	1.170	1.170	1,071,500
2025-01-14	1.190	1.190	1.170	1.170	1.170	409,300
2025-01-13	1.190	1.200	1.180	1.180	1.180	1,012,900
2025-01-10	1.140	1.190	1.140	1.170	1.170	1,310,200
2025-01-09	1.190	1.200	1.140	1.140	1.140	250,000
2025-01-08	1.190	1.210	1.130	1.190	1.190	987,900
2025-01-07	1.180	1.190	1.150	1.170	1.170	892,200
2025-01-06	1.140	1.200	1.140	1.160	1.160	220,400
2025-01-03	1.160	1.200	1.140	1.140	1.140	1,064,400
2025-01-02	1.230	1.230	1.170	1.180	1.180	1,545,900
2024-12-31	1.160	1.230	1.160	1.230	1.230	857,800
2024-12-30	1.130	1.200	1.120	1.200	1.200	1,694,500
2024-12-27	1.110	1.150	1.080	1.130	1.130	995,400
2024-12-26	1.080	1.130	1.080	1.130	1.130	672,600
2024-12-24	1.120	1.150	1.070	1.070	1.070	565,300
2024-12-23	1.150	1.150	1.060	1.120	1.120	473,900
2024-12-20	1.070	1.150	1.060	1.140	1.140	1,042,800
2024-12-19	1.040	1.070	1.040	1.070	1.070	815,300
2024-12-18	1.030	1.050	1.030	1.050	1.050	746,000
2024-12-17	1.020	1.040	1.020	1.040	1.040	749,900
2024-12-16	1.020	1.040	1.020	1.040	1.040	771,500
2024-12-13	1.020	1.040	1.020	1.030	1.030	2,873,400
2024-12-12	1.030	1.030	1.020	1.020	1.020	669,000
2024-12-11	1.030	1.030	1.020	1.030	1.030	337,100
2024-12-10	1.030	1.030	1.020	1.020	1.020	562,100
2024-12-09	1.030	1.040	1.030	1.040	1.040	683,500
2024-12-06	1.030	1.040	1.020	1.020	1.020	1,398,100
2024-12-05	1.020	1.040	1.020	1.040	1.040	1,601,800
2024-12-04	1.020	1.020	1.010	1.010	1.010	759,100
2024-12-03	1.030	1.040	1.020	1.020	1.020	741,300
2024-12-02	1.030	1.040	1.020	1.030	1.030	700,700
2024-11-29	1.020	1.060	1.020	1.060	1.060	870,600
2024-11-28	1.020	1.030	1.010	1.030	1.030	918,500
2024-11-27	1.030	1.060	1.020	1.020	1.020	207,500
2024-11-26	1.040	1.040	1.030	1.030	1.030	104,500
2024-11-25	1.070	1.070	1.020	1.060	1.060	25,100
2024-11-22	1.050	1.050	1.020	1.050	1.050	57,300

← NewerPage 8 of 21 · 1,228 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.