CI Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.170	2.170	2.030	2.030	2.030	2,000
2026-10-16	2.170	2.180	2.150	2.180	2.180	2,100
2026-10-15	2.150	2.170	2.040	2.170	2.170	25,000
2026-10-14	2.170	2.180	2.150	2.150	2.150	3,700
2026-10-13	2.150	2.180	2.120	2.180	2.180	7,200
2026-10-12	2.110	2.140	2.110	2.140	2.140	7,000
2026-10-09	2.100	2.100	2.090	2.100	2.100	23,900
2026-10-08	2.030	2.080	2.020	2.070	2.070	46,000
2026-10-07	2.010	2.020	2.000	2.020	2.020	6,500
2026-10-06	2.100	2.100	2.000	2.000	2.000	56,100
2026-10-05	2.110	2.110	2.100	2.100	2.100	22,700
2026-10-02	2.120	2.120	2.100	2.110	2.110	9,700
2026-10-01	2.170	2.170	2.110	2.110	2.110	39,000
2026-09-30	2.200	2.200	2.170	2.170	2.170	24,200
2026-09-29	2.220	2.220	2.220	2.220	2.220	3,600
2026-09-28	2.220	2.220	2.200	2.200	2.200	13,100
2026-09-25	2.200	2.260	2.200	2.220	2.220	25,500
2026-09-24	2.260	2.280	2.260	2.260	2.260	9,600
2026-09-23	2.330	2.330	2.250	2.260	2.260	17,400
2026-09-22	2.420	2.440	2.420	2.430	2.280	19,900
2026-09-21	2.420	2.450	2.420	2.440	2.289	9,900
2026-09-18	2.360	2.460	2.350	2.420	2.271	28,500
2026-09-15	2.390	2.390	2.360	2.360	2.214	12,900
2026-09-14	2.390	2.390	2.380	2.390	2.243	10,500
2026-09-11	2.420	2.420	2.390	2.390	2.243	25,100
2026-09-10	2.410	2.420	2.410	2.420	2.271	9,000
2026-09-09	2.400	2.410	2.400	2.400	2.252	7,600
2026-09-08	2.440	2.440	2.440	2.440	2.289	200
2026-09-07	2.440	2.440	2.440	2.440	2.289	2,000
2026-09-04	2.420	2.440	2.400	2.420	2.271	30,500
2026-09-03	2.420	2.420	2.420	2.420	2.271	9,500
2026-09-02	2.450	2.450	2.450	2.450	2.299	4,000
2026-09-01	2.440	2.450	2.440	2.450	2.299	6,000
2026-08-28	2.460	2.460	2.430	2.460	2.308	10,500
2026-08-27	2.450	2.450	2.430	2.450	2.299	20,800
2026-08-26	2.430	2.480	2.420	2.450	2.299	13,700
2026-08-24	2.430	2.500	2.420	2.420	2.271	81,300
2026-08-21	2.410	2.460	2.370	2.380	2.233	104,400
2026-08-20	2.350	2.360	2.320	2.320	2.177	15,400
2026-08-19	2.330	2.330	2.330	2.330	2.186	2,000
2026-08-18	2.350	2.350	2.350	2.350	2.205	3,000
2026-08-17	2.330	2.330	2.330	2.330	2.186	5,000
2026-08-14	2.330	2.350	2.330	2.350	2.205	9,000
2026-08-13	2.350	2.350	2.330	2.330	2.186	16,000
2026-08-12	2.330	2.330	2.330	2.330	2.186	3,000
2026-08-11	2.320	2.320	2.320	2.320	2.177	13,500
2026-08-10	2.330	2.360	2.320	2.320	2.177	2,100
2026-08-07	2.330	2.330	2.330	2.330	2.186	14,100
2026-08-06	2.330	2.330	2.330	2.330	2.186	30,000
2026-08-05	2.340	2.340	2.330	2.330	2.186	5,800
2026-08-03	2.340	2.340	2.330	2.340	2.196	27,000
2026-07-31	2.350	2.370	2.340	2.370	2.224	6,500
2026-07-30	2.330	2.360	2.330	2.360	2.214	3,500
2026-07-29	2.330	2.340	2.330	2.340	2.196	6,000
2026-07-28	2.340	2.340	2.340	2.340	2.196	13,000
2026-07-27	2.360	2.360	2.350	2.350	2.205	13,000
2026-07-24	2.350	2.360	2.350	2.360	2.214	22,700
2026-07-23	2.390	2.390	2.390	2.390	2.243	300
2026-07-22	2.330	2.380	2.330	2.380	2.233	5,000
2026-07-21	2.330	2.330	2.330	2.330	2.186	2,100

Page 1 of 19 · 1,122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.1500 MYR
2025-09-18	0.2000 MYR
2024-09-27	0.2000 MYR
2023-09-21	0.1500 MYR
2022-09-23	0.1200 MYR
2021-10-26	0.1200 MYR
2020-10-27	0.1000 MYR
2019-10-30	0.0800 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.