Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	1.140	1.170	1.130	1.150	1.150	1,036,100
2022-09-07	1.130	1.170	1.120	1.150	1.150	1,700,900
2022-09-06	1.160	1.190	1.140	1.140	1.140	1,694,800
2022-09-05	1.160	1.170	1.140	1.160	1.160	2,306,700
2022-09-02	1.100	1.170	1.100	1.150	1.150	3,601,300
2022-09-01	1.100	1.140	1.090	1.110	1.110	1,271,300
2022-08-30	1.130	1.140	1.100	1.110	1.110	1,403,500
2022-08-29	1.060	1.130	1.050	1.130	1.130	2,339,600
2022-08-26	1.080	1.130	1.070	1.100	1.100	3,616,000
2022-08-25	1.060	1.090	1.050	1.080	1.080	1,971,300
2022-08-24	1.080	1.090	1.060	1.060	1.060	776,000
2022-08-23	1.040	1.090	1.030	1.070	1.070	1,006,100
2022-08-22	1.070	1.100	1.050	1.060	1.060	3,929,000
2022-08-19	1.020	1.080	1.020	1.070	1.070	1,769,100
2022-08-18	1.060	1.060	1.020	1.020	1.020	1,507,000
2022-08-17	1.060	1.070	1.050	1.050	1.050	678,000
2022-08-16	1.050	1.070	1.040	1.060	1.060	775,400
2022-08-15	1.070	1.100	1.040	1.040	1.040	3,937,600
2022-08-12	1.050	1.060	1.010	1.060	1.060	1,911,500
2022-08-11	1.050	1.060	1.030	1.030	1.030	1,531,300
2022-08-10	1.050	1.080	1.030	1.030	1.030	2,247,600
2022-08-09	1.090	1.100	1.050	1.050	1.050	1,938,900
2022-08-08	1.090	1.110	1.070	1.090	1.090	1,364,200
2022-08-05	1.160	1.170	1.070	1.080	1.080	4,140,200
2022-08-04	1.130	1.170	1.120	1.160	1.160	2,799,600
2022-08-03	1.120	1.170	1.100	1.130	1.130	6,269,900
2022-08-02	1.050	1.100	1.030	1.100	1.100	3,657,200
2022-08-01	1.190	1.200	1.070	1.080	1.080	5,034,000
2022-07-29	1.190	1.200	1.170	1.190	1.190	1,728,300
2022-07-28	1.180	1.200	1.170	1.180	1.180	2,331,300
2022-07-27	1.180	1.200	1.160	1.180	1.180	2,212,000
2022-07-26	1.090	1.190	1.080	1.190	1.190	7,131,800
2022-07-25	1.080	1.110	1.060	1.090	1.090	3,281,500
2022-07-22	1.090	1.090	1.070	1.070	1.070	1,358,300
2022-07-21	1.090	1.110	1.060	1.090	1.090	4,857,900
2022-07-20	1.050	1.080	1.040	1.080	1.080	2,293,300
2022-07-19	1.060	1.070	1.030	1.050	1.050	2,635,100
2022-07-18	1.080	1.110	1.060	1.060	1.060	2,176,000
2022-07-15	1.030	1.090	1.020	1.070	1.070	2,505,100
2022-07-14	1.040	1.060	1.020	1.030	1.030	1,988,300
2022-07-13	1.050	1.080	1.020	1.050	1.050	1,873,200
2022-07-12	1.070	1.080	1.020	1.060	1.060	2,195,200
2022-07-08	1.130	1.140	1.070	1.090	1.090	3,541,300
2022-07-07	1.130	1.150	1.080	1.130	1.130	2,726,900
2022-07-06	1.070	1.140	1.070	1.130	1.130	5,980,700
2022-07-05	1.050	1.080	1.030	1.050	1.050	2,157,800
2022-07-04	1.080	1.110	1.030	1.060	1.060	2,976,900
2022-07-01	1.080	1.100	1.010	1.080	1.080	2,082,700
2022-06-30	1.120	1.140	1.080	1.100	1.100	2,579,100
2022-06-29	1.110	1.160	1.090	1.120	1.120	2,444,700
2022-06-28	1.080	1.150	1.080	1.130	1.130	6,195,700
2022-06-27	1.070	1.130	1.010	1.080	1.080	5,101,100
2022-06-24	0.895	1.050	0.870	1.050	1.050	4,369,700
2022-06-23	0.880	0.895	0.870	0.880	0.880	761,200
2022-06-22	0.880	0.900	0.860	0.875	0.875	690,100
2022-06-21	0.905	0.905	0.860	0.875	0.875	655,000
2022-06-20	0.905	0.915	0.880	0.895	0.895	589,700
2022-06-17	0.905	0.910	0.885	0.910	0.910	473,900
2022-06-16	0.910	0.920	0.880	0.910	0.910	1,242,100
2022-06-15	0.910	0.930	0.895	0.910	0.910	505,300

← NewerPage 18 of 21 · 1,241 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.