Computer Forms (Malaysia) Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.595	0.600	0.585	0.590	0.590	114,100
2021-12-14	0.595	0.595	0.595	0.595	0.595	23,000
2021-12-13	0.610	0.615	0.605	0.605	0.605	94,000
2021-12-10	0.600	0.605	0.590	0.600	0.600	121,500
2021-12-09	0.615	0.630	0.605	0.615	0.615	318,700
2021-12-08	0.600	0.610	0.600	0.610	0.610	40,800
2021-12-07	0.615	0.615	0.600	0.600	0.600	167,500
2021-12-06	0.650	0.650	0.605	0.610	0.610	189,700
2021-12-02	0.630	0.635	0.625	0.635	0.635	90,700
2021-12-01	0.625	0.645	0.625	0.635	0.635	234,100
2021-11-30	0.645	0.655	0.645	0.650	0.650	229,700
2021-11-29	0.645	0.670	0.640	0.645	0.645	642,700
2021-11-26	0.655	0.665	0.620	0.630	0.630	588,300
2021-11-25	0.665	0.670	0.655	0.655	0.655	127,900
2021-11-24	0.660	0.670	0.655	0.670	0.670	174,700
2021-11-23	0.660	0.665	0.660	0.660	0.660	191,500
2021-11-22	0.670	0.680	0.660	0.660	0.660	116,900
2021-11-19	0.670	0.685	0.665	0.675	0.675	349,400
2021-11-18	0.660	0.670	0.650	0.665	0.665	222,200
2021-11-17	0.690	0.690	0.655	0.660	0.660	612,900
2021-11-16	0.685	0.685	0.680	0.685	0.685	124,600
2021-11-15	0.705	0.715	0.690	0.695	0.695	540,600
2021-11-12	0.720	0.720	0.690	0.695	0.695	539,900
2021-11-11	0.685	0.715	0.665	0.710	0.710	1,027,600
2021-11-10	0.690	0.705	0.680	0.680	0.680	385,900
2021-11-09	0.690	0.720	0.685	0.685	0.685	797,300
2021-11-08	0.705	0.735	0.690	0.690	0.690	1,899,600
2021-11-05	0.645	0.705	0.635	0.700	0.700	2,180,300
2021-11-03	0.660	0.660	0.635	0.640	0.640	322,800
2021-11-02	0.635	0.655	0.635	0.655	0.655	223,200
2021-11-01	0.660	0.660	0.635	0.650	0.650	442,000
2021-10-29	0.660	0.675	0.655	0.670	0.670	637,900
2021-10-28	0.680	0.680	0.655	0.660	0.660	416,300
2021-10-27	0.680	0.685	0.675	0.680	0.680	389,000
2021-10-26	0.690	0.710	0.680	0.690	0.690	1,088,100
2021-10-25	0.700	0.715	0.690	0.695	0.695	469,400
2021-10-22	0.710	0.735	0.695	0.705	0.705	858,300
2021-10-21	0.690	0.745	0.690	0.710	0.710	2,751,700
2021-10-20	0.705	0.705	0.670	0.695	0.695	809,100
2021-10-18	0.720	0.735	0.690	0.710	0.710	961,700
2021-10-15	0.760	0.760	0.720	0.725	0.725	811,800
2021-10-14	0.765	0.770	0.730	0.745	0.745	1,125,800

← NewerPage 21 of 21 · 1,242 trading days

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.