Colform Group Berhad (KLSE:COLFORM)
Malaysia · Delayed Price · Currency is MYR 0.2650
+0.0350 (15.22%)
At close: Jul 9, 2026
Colform Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 34,600 |
| Jun 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | -1.96% | 3,500 |
| Jun 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.24 | 6.25% | 31,000 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -7.69% | 10,000 |
| Jun 12, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.25 | 6.12% | 128,000 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | - | 90,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -7.55% | 210,000 |
| Jun 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.25 | 8.16% | 110,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 10,200 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -3.92% | 237,900 |
| May 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.24 | 8.51% | 95,100 |
| May 28, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.23 | -7.84% | 104,600 |
| May 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.24 | 2.00% | 50,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 4.17% | 100,400 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -5.88% | 20,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 8.51% | 1,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -7.84% | 10,400 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 2.00% | 99,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 57,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.04% | 22,100 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.92% | 85,100 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | 4.08% | 3,000 |
| May 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.24 | -5.77% | 62,600 |
| Apr 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.25 | 6.12% | 4,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 5,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 24,100 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.24 | - | 155,400 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.92% | 74,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | -3.77% | 241,700 |
| Apr 20, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.25 | -3.64% | 165,200 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.26 | 10.00% | 105,200 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 84,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | - | 170,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -3.85% | 22,200 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 4,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 4,000 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.96% | 19,000 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.24 | -1.92% | 53,000 |
| Apr 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 1.96% | 7,600 |