Colform Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.27	0.27	0.27	0.27	0.27	-3.57%	3,000
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	-8.20%	213,000
Feb 25, 2026	0.27	0.31	0.27	0.31	0.31	3.39%	36,000
Feb 24, 2026	0.27	0.30	0.27	0.30	0.30	11.32%	114,100
Feb 23, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	12,000
Feb 11, 2026	0.28	0.28	0.28	0.28	0.28	-	300,000
Feb 10, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	5,100
Feb 9, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	3,000
Feb 6, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	5,300
Feb 5, 2026	0.29	0.29	0.27	0.27	0.27	-5.36%	17,700
Feb 4, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	328,000
Feb 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	317,000
Jan 30, 2026	0.27	0.28	0.26	0.28	0.28	-1.75%	327,400
Jan 29, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	41,000
Jan 27, 2026	0.26	0.28	0.26	0.28	0.28	-	46,000
Jan 26, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	133,100
Jan 23, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	28,100
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,000
Jan 20, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	130,900
Jan 19, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	231,500
Jan 16, 2026	0.28	0.28	0.28	0.28	0.28	-9.68%	725,100
Jan 15, 2026	0.31	0.31	0.28	0.31	0.31	-	21,100
Jan 13, 2026	0.29	0.31	0.29	0.31	0.31	3.33%	9,200
Jan 8, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	22,800
Jan 7, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	10,000
Jan 6, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	43,000
Jan 2, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	2,000
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	8.77%	15,500
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-9.52%	7,500
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-	100
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