Colform Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	0.31	0.31	0.31	0.31	0.30	-1.59%	1,500
Jul 25, 2025	0.32	0.32	0.32	0.32	0.30	-	30,000
Jul 24, 2025	0.32	0.32	0.32	0.32	0.30	-	8,000
Jul 23, 2025	0.32	0.32	0.32	0.32	0.30	-1.56%	38,500
Jul 22, 2025	0.31	0.32	0.31	0.32	0.31	1.59%	21,000
Jul 21, 2025	0.32	0.33	0.32	0.32	0.30	-1.56%	2,600
Jul 18, 2025	0.31	0.32	0.31	0.32	0.31	1.59%	75,600
Jul 17, 2025	0.32	0.33	0.32	0.32	0.30	-4.55%	14,200
Jul 16, 2025	0.33	0.33	0.33	0.33	0.32	-	200
Jul 15, 2025	0.32	0.33	0.32	0.33	0.32	-	44,400
Jul 11, 2025	0.33	0.33	0.33	0.33	0.32	-	17,000
Jul 10, 2025	0.33	0.33	0.32	0.33	0.32	-	43,200
Jul 9, 2025	0.32	0.33	0.32	0.33	0.32	-	30,100
Jul 7, 2025	0.31	0.33	0.31	0.33	0.32	-	32,600
Jul 2, 2025	0.31	0.33	0.31	0.33	0.32	6.45%	18,800
Jul 1, 2025	0.33	0.33	0.31	0.31	0.30	-6.06%	27,000
Jun 30, 2025	0.33	0.33	0.33	0.33	0.32	-	100
Jun 26, 2025	0.33	0.33	0.33	0.33	0.32	-2.94%	1,000
Jun 23, 2025	0.34	0.34	0.34	0.34	0.33	-	4,000
Jun 20, 2025	0.31	0.34	0.30	0.34	0.33	7.94%	125,600
Jun 19, 2025	0.32	0.32	0.31	0.32	0.30	-	16,700
Jun 18, 2025	0.31	0.32	0.31	0.32	0.30	-	3,100
Jun 17, 2025	0.32	0.32	0.32	0.32	0.30	-	3,500