Colform Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	52,100
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	15,500
Dec 15, 2025	0.32	0.32	0.29	0.30	0.30	-4.84%	16,500
Dec 12, 2025	0.30	0.31	0.29	0.31	0.31	-1.59%	22,500
Dec 11, 2025	0.31	0.32	0.31	0.32	0.32	3.28%	2,000
Dec 10, 2025	0.32	0.32	0.31	0.31	0.31	-	29,000
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	27,000
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	5,400
Nov 28, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	6,500
Nov 27, 2025	0.30	0.30	0.30	0.30	0.30	-	2,400
Nov 26, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	3,700
Nov 19, 2025	0.31	0.31	0.31	0.31	0.31	-4.62%	3,100
Nov 18, 2025	0.31	0.33	0.31	0.33	0.33	1.56%	60,500
Nov 13, 2025	0.32	0.32	0.32	0.32	0.32	-	200
Nov 11, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	10,000
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	18,000
Nov 6, 2025	0.31	0.31	0.31	0.31	0.31	-6.06%	20,000
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	576,000
Oct 29, 2025	0.33	0.33	0.33	0.33	0.33	6.45%	10,100
Oct 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	150,000
Oct 27, 2025	0.32	0.33	0.32	0.32	0.32	-	23,500
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