Computer Forms (Malaysia) Berhad (KLSE:CFM)
Malaysia · Delayed Price · Currency is MYR 0.0900
+0.0150 (20.00%)
At close: Sep 23, 2026
KLSE:CFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 20.00% | 6,370,700 |
| Sep 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 800 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 349,000 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 287,600 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 161,000 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 89,600 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 60,000 |
| Sep 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 1,756,200 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 559,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 190,900 |
| Sep 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 308,100 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 31,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 73,000 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 413,300 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,100 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 60,000 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 179,200 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 38,700 |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 486,200 |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 100 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 26,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 453,500 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 208,000 |
| Aug 14, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 562,000 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Aug 12, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 17,000 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,500 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 321,200 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 309,200 |
| Aug 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,000 |
| Aug 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 106,800 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 20,000 |
| Jul 28, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 6,600 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 264,800 |
| Jul 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 293,700 |
| Jul 22, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 200,700 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 29,600 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 400 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 20,000 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110,600 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 59,000 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 162,800 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110,000 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 607,000 |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 5,000 |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 63,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 142,000 |