Colform Group Berhad (KLSE:COLFORM)
Malaysia · Delayed Price · Currency is MYR 0.2350
0.00 (0.00%)
At close: Oct 7, 2026
Colform Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 35,100 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 800 |
| Oct 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 15,000 |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 30,000 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 3,000 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 9,000 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 105,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,000 |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 10,000 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 9,000 |
| Sep 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 5,000 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,400 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 10,600 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 14,500 |
| Aug 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 19,600 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | 24,600 |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 16,400 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 3,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 107,900 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 72,000 |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 251,500 |
| Aug 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 98,100 |
| Aug 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 36,900 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 100,000 |
| Aug 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 24,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 60,000 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 51,300 |
| Jul 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 30,400 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jul 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.55% | 11,000 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,400 |
| Jul 24, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 64,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,100 |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 16,900 |
| Jul 20, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 17,900 |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 15,500 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 2,800 |
| Jul 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 15.22% | 22,900 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 31,000 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.96% | 23,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 16,900 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 9,900 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 2,100 |
| Jun 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.24 | 6.25% | 42,500 |
| Jun 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -5.88% | 2,000 |
| Jun 26, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.24 | - | 115,000 |
| Jun 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 6.25% | 29,500 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -4.00% | 3,000 |