Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.880	0.920	0.875	0.920	0.920	620,100
2022-06-13	0.925	0.940	0.890	0.900	0.900	1,628,000
2022-06-10	0.930	0.950	0.910	0.940	0.940	1,367,400
2022-06-09	0.935	0.950	0.900	0.935	0.935	1,733,300
2022-06-08	0.960	0.985	0.825	0.930	0.930	2,739,100
2022-06-07	0.980	1.000	0.960	0.985	0.985	2,527,900
2022-06-03	1.000	1.020	0.965	0.990	0.990	2,691,900
2022-06-02	0.990	1.020	0.985	1.000	1.000	2,439,800
2022-06-01	0.990	1.020	0.980	0.990	0.990	1,361,900
2022-05-31	1.030	1.040	0.960	1.020	1.020	4,305,300
2022-05-30	0.970	1.050	0.970	1.020	1.020	11,060,100
2022-05-27	0.970	0.980	0.935	0.960	0.960	3,152,100
2022-05-26	0.970	0.980	0.925	0.965	0.965	6,082,100
2022-05-25	0.870	1.000	0.865	0.950	0.950	13,078,400
2022-05-24	0.820	0.870	0.815	0.870	0.870	4,743,700
2022-05-23	0.775	0.835	0.770	0.815	0.815	5,269,000
2022-05-20	0.740	0.790	0.735	0.770	0.770	1,643,200
2022-05-19	0.735	0.755	0.730	0.745	0.745	1,988,800
2022-05-18	0.760	0.765	0.735	0.750	0.750	1,180,900
2022-05-17	0.730	0.780	0.720	0.730	0.730	2,523,300
2022-05-13	0.670	0.755	0.645	0.730	0.730	3,503,300
2022-05-12	0.720	0.740	0.650	0.665	0.665	7,897,400
2022-05-11	0.740	0.825	0.715	0.720	0.720	11,538,300
2022-05-10	0.615	0.720	0.615	0.720	0.720	2,660,200
2022-05-09	0.610	0.640	0.600	0.620	0.620	1,003,100
2022-05-06	0.630	0.640	0.595	0.615	0.615	6,871,300
2022-05-05	0.710	0.715	0.630	0.650	0.650	3,359,000
2022-04-29	0.735	0.740	0.680	0.715	0.715	1,158,200
2022-04-28	0.770	0.775	0.710	0.730	0.730	1,671,800
2022-04-27	0.745	0.775	0.700	0.765	0.765	1,978,800
2022-04-26	0.775	0.785	0.750	0.750	0.750	1,422,800
2022-04-25	0.800	0.810	0.755	0.785	0.785	2,200,500
2022-04-22	0.815	0.820	0.800	0.810	0.810	2,437,900
2022-04-21	0.810	0.820	0.805	0.815	0.815	1,655,700
2022-04-20	0.805	0.840	0.800	0.830	0.830	1,535,900
2022-04-18	0.830	0.835	0.805	0.805	0.805	713,500
2022-04-15	0.810	0.820	0.805	0.810	0.810	615,400
2022-04-14	0.810	0.830	0.805	0.805	0.805	752,200
2022-04-13	0.835	0.835	0.815	0.815	0.815	731,100
2022-04-12	0.850	0.850	0.825	0.825	0.825	588,700
2022-04-11	0.825	0.865	0.825	0.845	0.845	3,303,500
2022-04-08	0.825	0.855	0.810	0.830	0.830	1,586,000
2022-04-07	0.845	0.845	0.825	0.830	0.830	684,300
2022-04-06	0.855	0.875	0.825	0.860	0.860	1,000,300
2022-04-05	0.800	0.875	0.800	0.855	0.855	5,193,500
2022-04-04	0.830	0.830	0.785	0.815	0.815	609,200
2022-04-01	0.805	0.850	0.780	0.810	0.810	2,875,600
2022-03-31	0.715	0.820	0.715	0.820	0.820	1,260,600
2022-03-30	0.715	0.775	0.715	0.735	0.735	501,300
2022-03-29	0.805	0.805	0.725	0.730	0.730	995,500
2022-03-28	0.805	0.825	0.805	0.815	0.815	536,500
2022-03-25	0.810	0.850	0.810	0.825	0.825	925,600
2022-03-24	0.785	0.860	0.770	0.825	0.825	6,167,400
2022-03-23	0.765	0.780	0.735	0.780	0.780	922,600
2022-03-22	0.755	0.775	0.705	0.760	0.760	1,182,800
2022-03-21	0.775	0.795	0.700	0.765	0.765	3,136,400
2022-03-18	0.595	0.785	0.585	0.760	0.760	7,324,000
2022-03-17	0.555	0.600	0.555	0.575	0.575	519,700
2022-03-16	0.530	0.530	0.520	0.530	0.530	6,000
2022-03-15	0.540	0.540	0.530	0.540	0.540	23,000

← NewerPage 19 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.