Comfort Gloves Berhad (KLSE:COMFORT)
Malaysia · Delayed Price · Currency is MYR 0.2050
0.00 (0.00%)
At close: Oct 30, 2026
Comfort Gloves Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 949,700 |
| Oct 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 2,186,300 |
| Oct 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,656,700 |
| Oct 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.44% | 4,228,200 |
| Oct 26, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 4,429,100 |
| Oct 23, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 4,320,800 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 212,600 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 185,900 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,473,800 |
| Oct 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 1,812,100 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 750,400 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 930,000 |
| Oct 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,275,600 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 1,450,200 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 785,800 |
| Oct 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 557,000 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 900,100 |
| Oct 7, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 8,351,600 |
| Oct 6, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 6,017,400 |
| Oct 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,096,900 |
| Oct 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 393,200 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 37,100 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 206,800 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 168,600 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 457,900 |
| Sep 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 412,500 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,176,300 |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 516,000 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 144,300 |
| Sep 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 212,200 |
| Sep 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 260,200 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 735,900 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 975,000 |
| Sep 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,206,600 |
| Sep 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 3,696,100 |
| Sep 10, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 10.00% | 6,252,800 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 138,200 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 357,700 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 460,200 |
| Sep 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 258,200 |
| Sep 3, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 700,700 |
| Sep 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 911,000 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 880,100 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 581,000 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 941,400 |
| Aug 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 439,600 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,201,600 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 6,666,200 |
| Aug 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 3,251,600 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,055,800 |