This printed article is located at https://clmt.listedcompany.com/historical_price.html

historical_price

Filter Dates:

From
To

Historical price from Jul 01, 2025 to Sep 26, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/09/2025 to 26/09/2025)		 0.630 0.630 0.610 0.620 91,698,0000.620
Previous 2 weeks
(26/08/2025 to 10/09/2025)		 0.620 0.635 0.610 0.625 115,459,4000.625
Previous 4 weeks
(29/07/2025 to 25/08/2025)		 0.650 0.655 0.605 0.615 50,540,1000.615
Daily Historical Data
26/09/2025 0.615 0.625 0.615 0.620 2,066,6000.620
25/09/2025 0.620 0.620 0.615 0.620 610,4000.620
24/09/2025 0.620 0.620 0.610 0.620 51,795,2000.620
23/09/2025 0.620 0.620 0.615 0.615 623,9000.615
22/09/2025 0.620 0.620 0.615 0.615 1,167,0000.615
19/09/2025 0.620 0.625 0.615 0.620 3,446,9000.620
18/09/2025 0.625 0.630 0.620 0.620 4,028,8000.620
17/09/2025 0.620 0.625 0.615 0.625 2,860,9000.625
12/09/2025 0.620 0.625 0.620 0.620 2,270,1000.620
11/09/2025 0.630 0.630 0.620 0.620 22,828,2000.620
10/09/2025 0.625 0.630 0.620 0.625 2,061,8000.625
09/09/2025 0.630 0.630 0.620 0.625 3,060,0000.625
08/09/2025 0.625 0.635 0.625 0.630 3,627,8000.630
04/09/2025 0.625 0.630 0.625 0.625 1,448,7000.625
03/09/2025 0.620 0.630 0.620 0.625 4,410,7000.625
02/09/2025 0.620 0.630 0.615 0.625 5,794,8000.625
29/08/2025 0.620 0.620 0.615 0.620 481,1000.620
28/08/2025 0.620 0.620 0.615 0.615 403,2000.615
27/08/2025 0.615 0.620 0.615 0.620 604,1000.620
26/08/2025 0.620 0.620 0.615 0.615 1,869,2000.615
25/08/2025 0.620 0.620 0.615 0.615 1,032,0000.615
22/08/2025 0.620 0.620 0.615 0.615 1,879,5000.615
21/08/2025 0.620 0.620 0.615 0.620 1,051,2000.620
20/08/2025 0.620 0.620 0.615 0.620 1,067,2000.620
19/08/2025 0.620 0.620 0.615 0.620 1,842,8000.620
18/08/2025 0.620 0.620 0.615 0.620 926,4000.620
15/08/2025 0.615 0.620 0.615 0.615 653,2000.615
14/08/2025 0.615 0.620 0.610 0.615 848,8000.615
13/08/2025 0.615 0.620 0.610 0.615 1,939,1000.615
12/08/2025 0.610 0.615 0.610 0.610 1,330,0000.610
11/08/2025 0.615 0.620 0.605 0.615 9,938,6000.615
08/08/2025 0.620 0.620 0.610 0.610 4,011,3000.610
07/08/2025 0.620 0.625 0.620 0.620 1,607,8000.620
06/08/2025 0.625 0.630 0.620 0.625 1,270,6000.625
05/08/2025 0.630 0.630 0.620 0.625 1,832,2000.625
04/08/2025 0.630 0.635 0.625 0.630 2,215,0000.630
01/08/2025 0.650 0.655 0.650 0.650 2,370,3000.650
31/07/2025 0.650 0.650 0.645 0.650 983,6000.650
30/07/2025 0.645 0.650 0.645 0.650 6,447,8000.650
29/07/2025 0.650 0.650 0.645 0.650 7,292,7000.650
28/07/2025 0.650 0.650 0.645 0.650 1,962,8000.650
25/07/2025 0.650 0.655 0.645 0.650 6,292,2000.650
24/07/2025 0.655 0.655 0.645 0.650 5,083,7000.650
23/07/2025 0.660 0.665 0.655 0.655 5,537,2000.655
22/07/2025 0.655 0.665 0.650 0.660 8,236,4000.660
21/07/2025 0.650 0.650 0.645 0.650 1,432,3000.650
18/07/2025 0.650 0.655 0.645 0.650 1,380,3000.650
17/07/2025 0.655 0.655 0.645 0.645 2,277,6000.645
16/07/2025 0.655 0.655 0.650 0.655 1,211,9000.655
15/07/2025 0.660 0.660 0.650 0.655 6,467,4000.655
14/07/2025 0.655 0.660 0.655 0.660 510,2000.660
11/07/2025 0.660 0.665 0.655 0.655 2,125,6000.655
10/07/2025 0.665 0.665 0.660 0.660 1,543,8000.660
09/07/2025 0.655 0.665 0.650 0.665 1,608,3000.665
08/07/2025 0.650 0.655 0.645 0.655 293,7000.655
07/07/2025 0.655 0.660 0.645 0.650 2,225,8000.650
04/07/2025 0.660 0.660 0.650 0.655 1,309,4000.655
03/07/2025 0.655 0.660 0.650 0.660 1,239,9000.660
02/07/2025 0.650 0.655 0.650 0.655 663,8000.655
01/07/2025 0.650 0.650 0.645 0.650 1,784,0000.650

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include


Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2025. MalaysiaPLC.com. All Rights Reserved.