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

historical_price

Filter Dates:

From
To

Historical price from Feb 25, 2026 to May 22, 2026
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(11/05/2026 to 22/05/2026)		 0.635 0.640 0.625 0.630 21,117,2000.630
Previous 2 weeks
(24/04/2026 to 08/05/2026)		 0.630 0.640 0.615 0.635 46,482,0000.635
Previous 4 weeks
(27/03/2026 to 23/04/2026)		 0.610 0.630 0.585 0.625 39,932,7000.625
Daily Historical Data
22/05/2026 0.630 0.635 0.625 0.630 623,8000.630
21/05/2026 0.630 0.635 0.625 0.630 988,3000.630
20/05/2026 0.635 0.635 0.625 0.630 2,662,4000.630
19/05/2026 0.630 0.635 0.630 0.635 1,311,5000.635
18/05/2026 0.630 0.635 0.630 0.630 1,620,4000.630
15/05/2026 0.630 0.635 0.625 0.630 1,488,8000.630
14/05/2026 0.630 0.635 0.630 0.630 2,044,9000.630
13/05/2026 0.630 0.635 0.630 0.630 1,728,5000.630
12/05/2026 0.630 0.635 0.630 0.630 3,851,4000.630
11/05/2026 0.635 0.640 0.625 0.630 4,797,2000.630
08/05/2026 0.635 0.640 0.630 0.635 1,751,9000.635
07/05/2026 0.635 0.635 0.630 0.635 2,284,2000.635
06/05/2026 0.635 0.640 0.625 0.635 2,284,7000.635
05/05/2026 0.630 0.635 0.625 0.635 821,6000.635
04/05/2026 0.630 0.635 0.625 0.630 593,4000.630
30/04/2026 0.630 0.635 0.615 0.630 4,776,3000.630
29/04/2026 0.635 0.635 0.625 0.630 736,8000.630
28/04/2026 0.635 0.635 0.620 0.635 5,104,6000.635
27/04/2026 0.635 0.635 0.620 0.635 3,511,0000.635
24/04/2026 0.630 0.635 0.620 0.635 3,500,3000.635
23/04/2026 0.615 0.630 0.615 0.625 3,952,4000.625
22/04/2026 0.615 0.615 0.605 0.610 2,003,8000.610
21/04/2026 0.615 0.615 0.610 0.610 763,6000.610
20/04/2026 0.615 0.615 0.605 0.615 599,9000.615
17/04/2026 0.605 0.615 0.600 0.615 2,876,7000.615
16/04/2026 0.605 0.605 0.600 0.600 1,024,5000.600
15/04/2026 0.605 0.605 0.600 0.605 804,3000.605
14/04/2026 0.605 0.605 0.600 0.605 729,0000.605
13/04/2026 0.600 0.605 0.595 0.605 1,392,5000.605
10/04/2026 0.600 0.605 0.600 0.605 466,3000.605
09/04/2026 0.600 0.600 0.595 0.600 1,531,3000.600
08/04/2026 0.590 0.605 0.590 0.600 1,352,2000.600
07/04/2026 0.590 0.595 0.585 0.590 1,181,5000.590
06/04/2026 0.605 0.605 0.585 0.590 7,921,3000.590
03/04/2026 0.605 0.610 0.600 0.605 1,269,0000.605
02/04/2026 0.605 0.605 0.600 0.605 539,9000.605
01/04/2026 0.610 0.610 0.600 0.605 681,2000.605
31/03/2026 0.600 0.610 0.595 0.605 4,253,1000.605
30/03/2026 0.595 0.600 0.590 0.595 2,080,8000.595
27/03/2026 0.610 0.610 0.590 0.595 4,509,4000.595
26/03/2026 0.610 0.615 0.595 0.610 4,537,2000.610
25/03/2026 0.620 0.620 0.610 0.610 1,180,9000.610
24/03/2026 0.615 0.630 0.580 0.620 25,496,5000.620
19/03/2026 0.655 0.655 0.630 0.630 10,558,6000.630
18/03/2026 0.650 0.655 0.640 0.655 4,225,2000.655
17/03/2026 0.655 0.655 0.645 0.650 1,526,3000.650
16/03/2026 0.650 0.655 0.645 0.650 1,500,2000.650
13/03/2026 0.655 0.655 0.645 0.650 773,0000.650
12/03/2026 0.650 0.655 0.645 0.650 974,4000.650
11/03/2026 0.655 0.655 0.645 0.650 5,820,4000.650
10/03/2026 0.635 0.655 0.635 0.655 3,144,2000.655
09/03/2026 0.635 0.645 0.630 0.640 3,863,3000.640
06/03/2026 0.650 0.650 0.640 0.640 4,242,2000.640
05/03/2026 0.655 0.655 0.640 0.650 5,627,8000.650
04/03/2026 0.660 0.660 0.645 0.650 8,652,8000.650
03/03/2026 0.655 0.660 0.645 0.660 6,251,8000.660
02/03/2026 0.650 0.665 0.645 0.655 3,543,2000.655
27/02/2026 0.670 0.675 0.655 0.660 1,391,4000.660
26/02/2026 0.675 0.675 0.665 0.670 4,187,0000.670
25/02/2026 0.680 0.685 0.670 0.670 1,434,2000.670

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 © 2026. MalaysiaPLC.com. All Rights Reserved.