Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.500	1.520	1.390	1.420	1.420	1,671,300
2023-03-09	1.450	1.650	1.330	1.480	1.480	8,382,200
2023-03-08	2.180	2.180	1.490	1.490	1.490	2,577,100
2023-03-07	2.340	2.340	1.980	2.120	2.120	13,024,900
2023-03-06	2.450	2.460	2.290	2.330	2.330	4,102,000
2023-03-03	2.650	2.680	2.380	2.450	2.450	4,653,300
2023-03-02	2.720	2.800	2.650	2.650	2.650	7,435,100
2023-03-01	2.750	2.850	2.620	2.730	2.730	2,440,700
2023-02-28	2.800	2.830	2.690	2.750	2.750	3,644,000
2023-02-27	2.800	2.880	2.770	2.770	2.770	6,063,400
2023-02-24	2.830	2.860	2.760	2.800	2.800	1,812,600
2023-02-23	2.650	2.900	2.610	2.870	2.870	4,790,500
2023-02-22	2.690	2.700	2.290	2.650	2.650	8,303,900
2023-02-21	2.850	2.850	2.650	2.700	2.700	1,826,100
2023-02-20	2.900	2.900	2.830	2.870	2.870	4,976,400
2023-02-17	2.850	2.950	2.850	2.900	2.900	4,000,200
2023-02-16	2.850	2.900	2.850	2.850	2.850	106,000
2023-02-15	2.740	2.890	2.720	2.850	2.850	5,277,800
2023-02-14	2.720	2.740	2.710	2.720	2.720	4,707,500
2023-02-13	2.700	2.730	2.680	2.720	2.720	1,480,700
2023-02-10	2.700	2.730	2.670	2.690	2.690	4,596,600
2023-02-09	2.700	2.720	2.640	2.660	2.660	5,548,100
2023-02-08	2.740	2.750	2.640	2.700	2.700	2,526,700
2023-02-07	2.740	2.760	2.730	2.730	2.730	3,970,100
2023-02-03	2.790	2.790	2.750	2.750	2.750	3,805,500
2023-02-02	2.780	2.780	2.730	2.740	2.740	2,338,000
2023-01-31	2.800	2.810	2.790	2.790	2.790	4,423,800
2023-01-30	2.790	2.890	2.770	2.800	2.800	3,778,100
2023-01-27	2.830	2.830	2.710	2.800	2.800	3,468,700
2023-01-26	2.840	2.870	2.820	2.830	2.830	4,502,700
2023-01-25	2.880	2.890	2.820	2.830	2.830	2,287,000
2023-01-20	2.810	2.830	2.810	2.830	2.830	8,446,800
2023-01-19	2.880	2.880	2.810	2.810	2.810	3,473,200
2023-01-18	2.790	2.900	2.780	2.900	2.900	3,683,900
2023-01-17	2.890	2.900	2.780	2.790	2.790	5,334,900
2023-01-16	2.900	2.900	2.860	2.860	2.860	4,862,900
2023-01-13	2.910	2.930	2.870	2.920	2.920	3,066,500
2023-01-12	2.870	2.930	2.850	2.920	2.920	3,771,300
2023-01-11	2.880	2.940	2.810	2.870	2.870	8,002,000
2023-01-10	2.670	2.850	2.590	2.820	2.820	2,902,300
2023-01-09	2.610	2.700	2.580	2.670	2.670	6,652,500
2023-01-06	2.900	2.960	2.480	2.600	2.600	6,869,600
2023-01-05	2.620	2.950	2.620	2.900	2.900	3,041,300
2023-01-04	2.560	2.700	2.560	2.600	2.600	7,923,900
2023-01-03	2.530	2.600	2.500	2.560	2.560	4,346,200
2022-12-30	2.640	2.650	2.520	2.520	2.520	4,762,500
2022-12-29	2.680	2.700	2.510	2.640	2.640	7,870,000
2022-12-28	2.540	2.750	2.530	2.640	2.640	5,884,500
2022-12-27	2.530	2.560	2.500	2.520	2.520	4,884,300
2022-12-23	2.510	2.600	2.500	2.500	2.500	5,966,100
2022-12-22	2.400	2.540	2.380	2.510	2.510	1,416,300
2022-12-21	2.420	2.430	2.260	2.400	2.400	2,108,300
2022-12-20	2.700	2.700	2.330	2.430	2.430	4,400,900
2022-12-19	2.900	2.960	2.710	2.900	2.900	3,708,100
2022-12-16	2.530	2.950	2.480	2.920	2.920	4,789,900
2022-12-15	2.560	2.600	2.480	2.500	2.500	5,252,000
2022-12-14	2.480	2.550	2.430	2.510	2.510	5,179,000
2022-12-13	2.450	2.530	2.400	2.480	2.480	3,822,500
2022-12-12	2.430	2.470	2.360	2.440	2.440	4,494,200
2022-12-09	2.360	2.470	2.340	2.390	2.390	4,254,500

← NewerPage 16 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-01	0.2000 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.