Skip to main content
Computer Forms (Malaysia) Berhad (KLSE:CFM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Apr 30, 2026

KLSE:CFM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.070.070.070.070.07-6.67%20,000
Apr 29, 20260.080.080.070.080.08-108,000
Apr 28, 20260.080.080.080.080.08-208,000
Apr 27, 20260.070.080.070.080.08-356,600
Apr 23, 20260.080.080.080.080.08-359,300
Apr 22, 20260.070.080.070.080.087.14%279,200
Apr 21, 20260.070.070.070.070.077.69%357,100
Apr 16, 20260.070.070.070.070.07-40,800
Apr 15, 20260.070.070.070.070.07-245,000
Apr 14, 20260.070.070.070.070.07-219,700
Apr 13, 20260.070.070.070.070.07-7.14%59,700
Apr 10, 20260.070.070.070.070.077.69%7,000
Apr 9, 20260.070.070.070.070.07-7.14%105,000
Apr 8, 20260.070.070.070.070.07-118,300
Apr 7, 20260.070.070.070.070.07-202,200
Apr 3, 20260.070.070.070.070.077.69%67,300
Apr 1, 20260.060.070.060.070.07-17,000
Mar 31, 20260.070.070.070.070.07-54,000
Mar 30, 20260.070.070.070.070.07-7.14%120,000
Mar 27, 20260.070.070.070.070.07-30,000
Mar 26, 20260.070.070.070.070.07-148,400
Mar 25, 20260.070.070.070.070.077.69%72,500
Mar 19, 20260.070.070.070.070.07-7.14%92,500
Mar 18, 20260.070.070.070.070.077.69%83,500
Mar 17, 20260.070.070.060.070.07-325,400
Mar 12, 20260.060.070.060.070.07-404,000
Mar 11, 20260.060.070.060.070.07-597,000
Mar 10, 20260.070.070.070.070.07-33,400
Mar 9, 20260.070.070.060.070.07-354,100
Mar 6, 20260.070.070.070.070.07-7.14%194,900
Mar 5, 20260.070.070.070.070.077.69%102,300
Mar 4, 20260.070.070.070.070.07-144,000
Mar 3, 20260.070.070.070.070.07-7.14%796,000
Mar 2, 20260.070.070.070.070.07-342,700
Feb 27, 20260.080.080.070.070.07-6.67%169,400
Feb 26, 20260.080.080.070.080.08-211,700
Feb 25, 20260.080.080.080.080.08-390,000
Feb 24, 20260.080.080.080.080.08-80,000
Feb 23, 20260.080.080.080.080.08-5,600
Feb 20, 20260.080.080.080.080.08-6.25%30,500
Feb 19, 20260.080.080.080.080.08-250,000
Feb 16, 20260.080.080.080.080.086.67%62,500
Feb 13, 20260.080.080.080.080.08-6.25%128,500
Feb 10, 20260.080.080.080.080.086.67%404,200
Feb 9, 20260.080.080.080.080.08-180,400
Feb 6, 20260.080.080.080.080.08-59,000
Feb 5, 20260.080.080.080.080.08-160,200
Feb 4, 20260.090.090.080.080.08-6.25%30,800
Feb 3, 20260.090.090.080.080.08-161,400
Jan 30, 20260.080.090.080.080.08-5.88%211,300
Jan 29, 20260.090.090.090.090.09-100
Jan 28, 20260.080.090.080.090.096.25%240,800
Jan 27, 20260.090.090.080.080.08-433,700
Jan 26, 20260.090.090.080.080.08-5.88%21,300
Jan 23, 20260.090.090.080.090.096.25%150,300
Jan 22, 20260.080.080.080.080.08-60,700
Jan 21, 20260.080.090.080.080.08-412,600
Jan 20, 20260.080.080.080.080.08-5.88%348,700
Jan 19, 20260.080.090.080.090.09-25,100
Jan 16, 20260.080.090.080.090.09-258,500
Jan 15, 20260.090.090.090.090.09-5.56%239,900
Jan 14, 20260.090.090.090.090.09-40,100
Jan 12, 20260.090.090.090.090.095.88%75,100
Jan 9, 20260.090.090.090.090.09-90,500
Jan 8, 20260.090.090.090.090.09-403,900
Jan 7, 20260.090.090.090.090.09-5.56%350,000
Jan 6, 20260.090.090.090.090.09-164,100
Jan 5, 20260.090.090.080.090.095.88%1,876,600
Jan 2, 20260.090.090.090.090.09-5.56%72,400
Dec 31, 20250.090.090.090.090.0912.50%262,200
Dec 30, 20250.080.090.080.080.08-1,451,600
Dec 29, 20250.080.080.080.080.08-5.88%135,000
Dec 26, 20250.090.090.090.090.09-5.56%172,000
Dec 24, 20250.090.090.090.090.095.88%1,458,600
Dec 23, 20250.090.090.090.090.09-105,000
Dec 22, 20250.090.090.090.090.09-5.56%335,800
Dec 19, 20250.080.090.080.090.0912.50%1,907,900
Dec 18, 20250.090.090.080.080.08-135,100
Dec 17, 20250.090.090.080.080.08-5.88%334,100
Dec 16, 20250.090.090.090.090.09-1,668,500
Dec 15, 20250.090.090.090.090.09-5.56%408,000
Dec 12, 20250.090.090.090.090.09-1,618,000
Dec 11, 20250.090.090.090.090.09-100
Dec 10, 20250.090.090.080.090.095.88%40,100
Dec 9, 20250.090.090.090.090.09-276,200
Dec 8, 20250.090.090.090.090.09-52,600
Dec 5, 20250.090.090.090.090.09-100,000
Dec 4, 20250.090.090.090.090.09-94,500
Dec 3, 20250.090.090.080.090.09-30,000
Dec 2, 20250.080.090.080.090.096.25%252,500
Dec 1, 20250.080.090.080.080.08-5.88%155,600
Nov 28, 20250.090.090.090.090.09-146,200
Nov 27, 20250.090.090.090.090.09-40,000
Nov 26, 20250.090.090.090.090.09-175,000
Nov 25, 20250.090.090.090.090.09-1,080,700
Nov 24, 20250.090.090.090.090.09-125,500
Nov 21, 20250.090.090.090.090.09-5.56%47,100
Nov 20, 20250.090.100.090.090.09-1,179,700
Nov 19, 20250.090.090.090.090.09-31,000
Nov 18, 20250.090.090.090.090.09-5.26%1,180,000