Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	2.200	2.440	2.200	2.360	2.360	9,592,400
2022-12-07	2.200	2.260	2.130	2.200	2.200	7,062,800
2022-12-06	2.050	2.170	2.050	2.140	2.140	5,049,000
2022-12-05	2.000	2.160	2.000	2.040	2.040	6,798,200
2022-12-02	1.750	2.110	1.750	1.970	1.970	9,017,800
2022-12-01	1.860	1.860	1.730	1.790	1.790	3,864,300
2022-11-30	1.760	1.850	1.750	1.830	1.830	3,881,000
2022-11-29	1.900	1.940	1.720	1.760	1.760	6,749,900
2022-11-25	1.490	1.930	1.490	1.900	1.900	11,882,700
2022-11-24	1.350	1.500	1.330	1.490	1.490	5,656,200
2022-11-23	1.300	1.350	1.280	1.340	1.340	2,620,800
2022-11-22	1.260	1.300	1.240	1.290	1.290	886,400
2022-11-21	1.200	1.280	1.190	1.280	1.280	4,890,800
2022-11-17	1.140	1.230	1.130	1.230	1.230	2,175,700
2022-11-16	1.190	1.280	1.010	1.140	1.140	8,523,200
2022-11-15	1.180	1.210	1.180	1.180	1.180	369,800
2022-11-14	1.190	1.210	1.180	1.190	1.190	463,700
2022-11-11	1.220	1.220	1.190	1.200	1.200	775,900
2022-11-10	1.190	1.200	1.170	1.200	1.200	716,800
2022-11-09	1.160	1.210	1.150	1.170	1.170	774,000
2022-11-08	1.170	1.170	1.150	1.160	1.160	731,100
2022-11-07	1.210	1.210	1.170	1.170	1.170	983,600
2022-11-04	1.220	1.220	1.170	1.190	1.190	790,700
2022-11-03	1.190	1.230	1.180	1.190	1.190	667,600
2022-11-02	1.240	1.260	1.180	1.190	1.190	4,951,500
2022-11-01	1.190	1.270	1.160	1.230	1.230	2,887,600
2022-10-31	1.200	1.210	1.170	1.180	1.180	3,065,600
2022-10-28	1.180	1.210	1.140	1.190	1.190	5,565,000
2022-10-27	1.200	1.200	1.160	1.170	1.170	3,166,300
2022-10-26	1.240	1.250	1.160	1.180	1.180	1,832,400
2022-10-25	1.220	1.260	1.190	1.220	1.220	5,159,300
2022-10-21	1.200	1.230	1.140	1.220	1.220	4,962,100
2022-10-20	1.150	1.360	1.130	1.190	1.190	11,391,400
2022-10-19	1.170	1.190	1.130	1.150	1.150	3,233,700
2022-10-18	1.130	1.160	1.090	1.160	1.160	4,510,400
2022-10-17	1.150	1.180	1.110	1.130	1.130	3,956,300
2022-10-14	1.170	1.220	1.140	1.160	1.160	6,850,500
2022-10-13	1.180	1.230	1.130	1.170	1.170	4,594,300
2022-10-12	1.330	1.330	1.030	1.180	1.180	12,864,200
2022-10-11	1.600	1.620	1.230	1.230	1.230	14,127,900
2022-10-07	1.650	1.730	1.560	1.630	1.630	4,483,500
2022-10-06	1.750	1.800	1.550	1.670	1.670	8,513,400
2022-10-05	1.890	1.920	1.640	1.750	1.750	11,683,400
2022-10-04	1.910	1.930	1.860	1.880	1.880	9,481,200
2022-10-03	1.850	1.910	1.800	1.890	1.890	5,581,300
2022-09-30	1.900	1.940	1.730	1.880	1.880	22,391,100
2022-09-29	1.490	1.930	1.480	1.930	1.930	9,451,400
2022-09-28	1.470	1.550	1.350	1.490	1.490	10,431,500
2022-09-27	1.420	1.470	1.310	1.440	1.440	9,593,100
2022-09-26	1.400	1.490	1.030	1.420	1.420	38,026,898
2022-09-23	1.290	1.370	1.290	1.360	1.360	6,973,900
2022-09-22	1.180	1.320	1.180	1.290	1.290	10,444,700
2022-09-21	1.170	1.200	1.160	1.190	1.190	1,610,700
2022-09-20	1.160	1.180	1.150	1.170	1.170	1,473,000
2022-09-19	1.150	1.170	1.140	1.140	1.140	1,606,900
2022-09-15	1.180	1.190	1.150	1.150	1.150	838,200
2022-09-14	1.140	1.180	1.130	1.180	1.180	968,100
2022-09-13	1.160	1.200	1.150	1.170	1.170	3,252,100
2022-09-12	1.140	1.170	1.130	1.140	1.140	1,639,200
2022-09-09	1.140	1.150	1.130	1.140	1.140	909,700

← NewerPage 17 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.