Comfort Gloves Berhad (KLSE:COMFORT)
Malaysia · Delayed Price · Currency is MYR 0.1350
0.00 (0.00%)
At close: May 26, 2026
Comfort Gloves Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 980,600 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 434,300 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,149,800 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 278,100 |
| May 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,176,800 |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 610,900 |
| May 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,773,100 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 524,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,167,500 |
| May 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 2,155,400 |
| May 12, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.45% | 2,207,000 |
| May 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 3,844,700 |
| May 8, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | -3.23% | 2,688,200 |
| May 7, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 1,026,900 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 193,600 |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 27,100 |
| May 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 55,600 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 131,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 244,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 160,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 419,500 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 159,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 197,300 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 141,500 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 506,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 89,000 |
| Apr 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 421,900 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 196,600 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 144,100 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 269,000 |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 166,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 132,600 |
| Apr 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 304,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 195,300 |
| Apr 7, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | - | 481,000 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 574,800 |
| Apr 3, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 9.09% | 1,874,700 |
| Apr 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,538,000 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 998,400 |
| Mar 31, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 1,639,300 |
| Mar 30, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 15.38% | 1,089,900 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 584,300 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 159,000 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 206,200 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 37,200 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 39,500 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 206,700 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 58,500 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 198,200 |
| Mar 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 255,600 |