Colform Group Berhad (KLSE:COLFORM)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: May 29, 2026
Colform Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 95,100 |
| May 28, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 104,600 |
| May 22, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 50,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 100,400 |
| May 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.88% | 20,000 |
| May 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 1,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 10,400 |
| May 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 99,000 |
| May 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 57,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 22,100 |
| May 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 85,100 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 3,000 |
| May 4, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 62,600 |
| Apr 30, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.12% | 4,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 24,100 |
| Apr 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 155,400 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 74,000 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 241,700 |
| Apr 20, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | -3.64% | 165,200 |
| Apr 17, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 10.00% | 105,200 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 84,000 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 170,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 22,200 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 19,000 |
| Apr 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 53,000 |
| Apr 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 7,600 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,200 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 67,400 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 11,000 |
| Mar 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 55,500 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,300 |
| Mar 26, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -8.93% | 187,100 |
| Mar 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | 44,300 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 600 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 5,000 |
| Mar 9, 2026 | 0.26 | 0.28 | 0.22 | 0.28 | 0.28 | 3.70% | 172,900 |
| Mar 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 5,000 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -3.45% | 45,400 |
| Mar 2, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.41% | 38,500 |
| 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 |