Colform Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	5,100
Oct 21, 2025	0.31	0.34	0.31	0.34	0.34	1.52%	17,100
Oct 17, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	155,000
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	53,000
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	17,100
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	1,900
Oct 13, 2025	0.31	0.34	0.31	0.34	0.34	1.49%	134,800
Oct 10, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	135,000
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	20,000
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	20,000
Oct 7, 2025	0.33	0.33	0.33	0.33	0.33	-	3,000
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-	25,000
Oct 2, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	311,600
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	-	7,600
Sep 30, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	18,400
Sep 29, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	30,000
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-	102,100
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	38,800
Sep 23, 2025	0.32	0.33	0.31	0.33	0.33	-	212,600
Sep 22, 2025	0.33	0.33	0.32	0.33	0.33	-	45,000
Sep 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	35,300
Sep 18, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	40,000
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	37,000
Sep 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	5,200
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	50,000
Sep 9, 2025	0.32	0.34	0.32	0.34	0.34	1.49%	14,600
Sep 8, 2025	0.32	0.35	0.32	0.34	0.32	4.69%	49,400
Sep 4, 2025	0.34	0.34	0.32	0.32	0.31	-5.88%	290,300
Sep 3, 2025	0.34	0.34	0.34	0.34	0.33	3.03%	38,300
Sep 2, 2025	0.33	0.33	0.33	0.33	0.32	-2.94%	9,900
Aug 29, 2025	0.33	0.34	0.33	0.34	0.33	-	7,300
Aug 28, 2025	0.33	0.34	0.33	0.34	0.33	-1.45%	8,000
Aug 27, 2025	0.34	0.35	0.32	0.35	0.33	2.99%	96,900
Aug 26, 2025	0.34	0.34	0.34	0.34	0.32	-2.90%	27,100
Aug 25, 2025	0.35	0.35	0.34	0.35	0.33	-	125,900
Aug 22, 2025	0.31	0.35	0.31	0.35	0.33	6.15%	699,900
Aug 21, 2025	0.32	0.33	0.32	0.33	0.31	1.56%	31,200
Aug 20, 2025	0.32	0.32	0.32	0.32	0.31	-1.54%	20,000
Aug 18, 2025	0.30	0.33	0.30	0.33	0.31	-	25,000
Aug 15, 2025	0.30	0.33	0.30	0.33	0.31	-	20,100
Aug 14, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	3,000
Aug 12, 2025	0.30	0.33	0.30	0.33	0.32	-	13,000
Aug 11, 2025	0.32	0.33	0.32	0.33	0.32	4.76%	61,300
Aug 8, 2025	0.30	0.32	0.30	0.32	0.30	1.61%	41,600
Aug 7, 2025	0.30	0.31	0.30	0.31	0.30	-1.59%	49,900
Aug 5, 2025	0.30	0.32	0.30	0.32	0.30	5.00%	33,000
Aug 4, 2025	0.30	0.30	0.30	0.30	0.29	-3.23%	10,000
Jul 31, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	26,800
Jul 30, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	27,200
Jul 29, 2025	0.31	0.31	0.31	0.31	0.30	-	50,000