Comfort Gloves Berhad (KLSE:COMFORT)
0.2050
-0.0100 (-4.65%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 2,139,300 |
Jul 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 2,741,200 |
Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 770,000 |
Jul 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,924,600 |
Jul 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 1,029,100 |
Jul 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 2,155,300 |
Jul 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 971,200 |
Jul 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,398,500 |
Jul 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,550,300 |
Jul 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 1,024,000 |
Jul 18, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.26% | 1,470,400 |
Jul 17, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.32% | 1,659,800 |
Jul 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,018,600 |
Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 499,300 |
Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 380,600 |
Jul 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 218,400 |
Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 220,800 |
Jul 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4,400 |
Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 682,600 |
Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 14,100 |
Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 169,200 |
Jul 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 14,500 |
Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 139,400 |
Jul 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 175,700 |
Jun 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 108,100 |
Jun 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 88,000 |
Jun 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 84,600 |
Jun 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 93,600 |
Jun 23, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | - | 189,000 |
Jun 20, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 476,500 |
Jun 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 281,600 |
Jun 18, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 205,100 |
Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 46,500 |
Jun 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 454,800 |
Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.08% | 50,300 |
Jun 12, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 231,800 |
Jun 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 17,600 |
Jun 10, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 183,800 |
Jun 9, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 34,700 |
Jun 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 126,000 |
Jun 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 19,100 |
Jun 4, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 86,500 |
Jun 3, 2025 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 83,600 |
May 30, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 239,200 |
May 29, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 301,000 |
May 28, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.03% | 258,800 |
May 27, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 83,200 |
May 26, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 576,000 |
May 23, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.52% | 268,300 |
May 22, 2025 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | - | 148,200 |