Complete Logistic Services Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.030	1.050	1.020	1.050	1.050	2,369,600
2024-11-20	1.030	1.040	1.010	1.040	1.040	44,500
2024-11-19	1.030	1.040	1.030	1.030	1.030	109,500
2024-11-18	1.040	1.060	1.030	1.030	1.030	228,600
2024-11-15	1.020	1.090	1.020	1.090	1.090	111,100
2024-11-14	1.040	1.070	1.000	1.070	1.070	124,000
2024-11-13	1.040	1.040	1.040	1.040	1.040	2,700
2024-11-12	1.040	1.060	1.040	1.040	1.040	4,300
2024-11-11	1.070	1.070	1.040	1.040	1.040	56,300
2024-11-08	1.050	1.070	1.050	1.070	1.070	7,000
2024-11-07	1.070	1.080	1.040	1.050	1.050	1,938,200
2024-11-06	1.100	1.100	1.080	1.080	1.080	163,000
2024-11-05	1.080	1.100	1.070	1.080	1.080	504,800
2024-11-04	1.070	1.120	1.070	1.100	1.100	960,600
2024-11-01	1.100	1.130	1.100	1.110	1.110	213,400
2024-10-30	1.110	1.110	1.080	1.100	1.100	41,400
2024-10-29	1.120	1.140	1.110	1.110	1.110	1,113,400
2024-10-28	1.110	1.130	1.110	1.120	1.120	9,600
2024-10-25	1.150	1.160	1.100	1.120	1.120	1,505,500
2024-10-24	1.130	1.140	1.090	1.140	1.140	326,700
2024-10-23	1.130	1.140	1.120	1.140	1.140	1,579,500
2024-10-22	1.140	1.170	1.120	1.120	1.120	1,238,900
2024-10-21	1.150	1.180	1.120	1.140	1.140	101,400
2024-10-18	1.110	1.160	1.110	1.150	1.150	48,000
2024-10-17	1.100	1.160	1.100	1.160	1.160	64,100
2024-10-16	1.160	1.180	1.120	1.120	1.120	105,500
2024-10-15	1.250	1.250	1.150	1.180	1.180	238,400
2024-10-14	1.240	1.250	1.220	1.220	1.220	2,527,400
2024-10-11	1.140	1.270	1.140	1.230	1.230	2,936,300
2024-10-10	1.100	1.160	1.100	1.140	1.140	4,200,300
2024-10-09	1.090	1.130	1.080	1.100	1.100	2,497,100
2024-10-08	1.150	1.150	1.120	1.130	1.130	669,200
2024-10-07	1.080	1.220	1.080	1.090	1.090	1,121,600
2024-10-04	1.060	1.080	1.050	1.080	1.080	95,300
2024-10-03	1.060	1.060	1.060	1.060	1.060	13,900
2024-10-02	1.070	1.080	1.060	1.080	1.080	1,456,800
2024-10-01	1.080	1.100	1.080	1.100	1.100	162,000
2024-09-30	1.080	1.080	1.080	1.080	1.080	48,900
2024-09-27	1.070	1.100	1.060	1.100	1.100	93,200
2024-09-26	1.060	1.080	1.060	1.080	1.080	497,600
2024-09-25	1.070	1.080	1.060	1.080	1.080	41,600
2024-09-24	1.080	1.080	1.060	1.080	1.080	2,100
2024-09-23	1.060	1.080	1.060	1.060	1.060	45,800
2024-09-20	1.070	1.090	1.060	1.080	1.080	312,600
2024-09-19	1.080	1.080	1.080	1.080	1.080	33,600
2024-09-18	1.080	1.100	1.080	1.100	1.100	392,400
2024-09-17	1.080	1.100	1.080	1.100	1.100	1,300
2024-09-13	1.080	1.080	1.060	1.080	1.080	82,800
2024-09-12	1.060	1.080	1.060	1.080	1.080	110,100
2024-09-11	1.090	1.090	1.060	1.060	1.060	5,200
2024-09-10	1.090	1.090	1.060	1.090	1.090	60,200
2024-09-09	1.040	1.100	1.040	1.090	1.090	33,900
2024-09-06	1.060	1.100	1.060	1.100	1.100	77,500
2024-09-05	1.040	1.060	1.040	1.060	1.060	25,500
2024-09-04	1.060	1.070	1.050	1.070	1.070	143,100
2024-09-03	1.110	1.110	1.110	1.110	1.110	1,300
2024-09-02	1.100	1.100	1.060	1.090	1.090	17,600
2024-08-30	1.080	1.100	1.050	1.100	1.100	309,900
2024-08-29	1.020	1.090	1.020	1.090	1.090	2,949,900
2024-08-28	1.010	1.030	0.995	1.020	1.020	219,200

← NewerPage 9 of 21 · 1,231 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.