Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.530	0.530	0.530	0.530	0.530	8,000
2022-03-11	0.540	0.540	0.540	0.540	0.540	10,000
2022-03-10	0.550	0.550	0.550	0.550	0.550	20,000
2022-03-09	0.545	0.545	0.530	0.530	0.530	19,200
2022-03-08	0.525	0.550	0.525	0.545	0.545	82,600
2022-03-07	0.550	0.550	0.530	0.535	0.535	76,400
2022-03-04	0.565	0.565	0.560	0.565	0.565	49,000
2022-03-03	0.560	0.570	0.560	0.570	0.570	28,000
2022-03-02	0.570	0.570	0.570	0.570	0.570	2,000
2022-03-01	0.570	0.575	0.570	0.570	0.570	101,900
2022-02-28	0.580	0.580	0.565	0.565	0.565	74,600
2022-02-25	0.575	0.590	0.575	0.585	0.585	11,700
2022-02-24	0.580	0.580	0.575	0.575	0.575	96,000
2022-02-23	0.580	0.590	0.580	0.590	0.590	42,100
2022-02-22	0.590	0.600	0.580	0.580	0.580	39,000
2022-02-21	0.585	0.590	0.585	0.590	0.590	53,000
2022-02-18	0.580	0.610	0.580	0.600	0.600	211,800
2022-02-16	0.585	0.600	0.580	0.585	0.585	98,500
2022-02-15	0.590	0.605	0.590	0.600	0.600	351,700
2022-02-14	0.580	0.585	0.580	0.585	0.585	128,800
2022-02-11	0.585	0.585	0.585	0.585	0.585	64,400
2022-02-10	0.580	0.585	0.580	0.585	0.585	34,500
2022-02-09	0.585	0.585	0.580	0.580	0.580	99,000
2022-02-08	0.545	0.590	0.545	0.575	0.575	403,800
2022-02-07	0.550	0.550	0.545	0.545	0.545	199,300
2022-02-04	0.545	0.550	0.545	0.550	0.550	48,600
2022-02-03	0.525	0.550	0.525	0.540	0.540	57,400
2022-01-31	0.525	0.525	0.525	0.525	0.525	20,000
2022-01-28	0.525	0.540	0.525	0.540	0.540	56,200
2022-01-27	0.530	0.530	0.525	0.525	0.525	27,500
2022-01-26	0.520	0.525	0.520	0.525	0.525	37,200
2022-01-25	0.520	0.520	0.515	0.515	0.515	68,600
2022-01-24	0.550	0.550	0.535	0.535	0.535	49,000
2022-01-21	0.550	0.570	0.545	0.550	0.550	50,200
2022-01-20	0.575	0.575	0.540	0.545	0.545	92,600
2022-01-19	0.595	0.595	0.570	0.570	0.570	156,800
2022-01-17	0.600	0.605	0.595	0.595	0.595	61,700
2022-01-14	0.600	0.605	0.600	0.600	0.600	174,400
2022-01-13	0.610	0.615	0.605	0.605	0.605	88,700
2022-01-12	0.610	0.620	0.610	0.620	0.620	91,600
2022-01-11	0.605	0.635	0.605	0.610	0.610	201,400
2022-01-10	0.605	0.615	0.600	0.605	0.605	86,600
2022-01-07	0.620	0.620	0.605	0.605	0.605	115,100
2022-01-06	0.615	0.615	0.610	0.615	0.615	82,000
2022-01-05	0.610	0.625	0.610	0.625	0.625	117,300
2022-01-04	0.610	0.620	0.605	0.610	0.610	143,700
2022-01-03	0.620	0.625	0.615	0.615	0.615	101,600
2021-12-31	0.635	0.670	0.625	0.625	0.625	453,700
2021-12-30	0.600	0.650	0.600	0.630	0.630	348,900
2021-12-29	0.600	0.610	0.595	0.610	0.610	35,000
2021-12-28	0.600	0.605	0.600	0.605	0.605	43,500
2021-12-27	0.600	0.600	0.600	0.600	0.600	10,000
2021-12-24	0.610	0.620	0.600	0.620	0.620	90,700
2021-12-23	0.610	0.610	0.605	0.605	0.605	91,700
2021-12-22	0.610	0.610	0.600	0.600	0.600	93,500
2021-12-21	0.600	0.600	0.600	0.600	0.600	44,500
2021-12-20	0.605	0.605	0.600	0.600	0.600	52,200
2021-12-17	0.595	0.640	0.595	0.610	0.610	345,500
2021-12-16	0.595	0.605	0.590	0.600	0.600	123,300
2021-12-15	0.595	0.600	0.585	0.590	0.590	114,100

← NewerPage 20 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.