Comfort Gloves Berhad (KLSE:COMFORT)
Malaysia · Delayed Price · Currency is MYR 0.1900
0.00 (0.00%)
At close: Aug 22, 2025
Comfort Gloves Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 60,200 |
| Aug 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 1,434,600 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 247,900 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 535,300 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 123,500 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 330,200 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 425,300 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 215,500 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 171,000 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 213,200 |
| Aug 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 744,100 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 610,100 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | - | 4,635,200 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 1,057,900 |
| Aug 4, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,544,000 |
| 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 |