CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.850	2.860	2.850	2.860	2.332	68,500
2024-01-23	2.850	2.850	2.850	2.850	2.324	17,100
2024-01-22	2.840	2.840	2.830	2.840	2.316	42,700
2024-01-19	2.850	2.850	2.850	2.850	2.324	50,500
2024-01-18	2.850	2.850	2.840	2.840	2.316	9,400
2024-01-17	2.860	2.860	2.850	2.850	2.324	32,700
2024-01-16	2.870	2.870	2.860	2.860	2.332	5,500
2024-01-15	2.870	2.870	2.850	2.860	2.332	30,000
2024-01-12	2.840	2.860	2.840	2.860	2.332	34,800
2024-01-11	2.850	2.850	2.840	2.840	2.316	12,200
2024-01-10	2.860	2.860	2.840	2.850	2.324	14,200
2024-01-09	2.860	2.860	2.850	2.850	2.324	19,600
2024-01-08	2.860	2.860	2.850	2.860	2.332	26,600
2024-01-05	2.860	2.860	2.850	2.860	2.332	44,000
2024-01-04	2.870	2.870	2.850	2.850	2.324	29,400
2024-01-03	2.830	2.870	2.810	2.870	2.340	19,600
2024-01-02	2.850	2.850	2.820	2.840	2.316	48,800
2023-12-29	2.880	2.890	2.870	2.870	2.340	12,500
2023-12-28	2.850	2.890	2.850	2.890	2.357	85,300
2023-12-27	2.840	2.850	2.840	2.850	2.324	49,200
2023-12-26	2.850	2.850	2.840	2.840	2.316	11,200
2023-12-22	2.840	2.850	2.840	2.850	2.324	12,700
2023-12-21	2.850	2.850	2.840	2.840	2.316	128,500
2023-12-20	2.910	2.920	2.900	2.900	2.365	39,700
2023-12-19	2.920	2.950	2.910	2.930	2.389	60,800
2023-12-18	2.960	2.960	2.920	2.950	2.406	30,100
2023-12-15	2.970	2.970	2.960	2.960	2.414	5,200
2023-12-14	2.990	2.990	2.960	2.960	2.414	37,000
2023-12-13	2.980	3.000	2.980	2.990	2.438	19,200
2023-12-12	3.000	3.040	3.000	3.020	2.463	25,000
2023-12-11	2.980	2.980	2.980	2.980	2.430	13,900
2023-12-08	2.970	2.990	2.960	2.980	2.430	8,900
2023-12-07	2.980	3.000	2.980	2.990	2.438	6,400
2023-12-06	2.980	2.980	2.980	2.980	2.430	5,000
2023-12-05	3.000	3.000	2.980	2.980	2.430	18,400
2023-12-04	3.000	3.000	2.990	2.990	2.438	25,400
2023-12-01	2.990	3.020	2.990	3.000	2.446	28,800
2023-11-30	2.990	2.990	2.990	2.990	2.438	10,000
2023-11-29	3.000	3.000	3.000	3.000	2.446	7,600
2023-11-28	3.000	3.060	3.000	3.000	2.446	2,500
2023-11-27	3.040	3.040	3.010	3.010	2.455	20,500
2023-11-24	3.020	3.050	3.020	3.040	2.479	65,200
2023-11-23	3.060	3.060	3.040	3.050	2.487	16,700
2023-11-22	3.040	3.040	3.040	3.040	2.479	3,000
2023-11-21	3.030	3.030	3.030	3.030	2.471	7,000
2023-11-20	3.000	3.060	3.000	3.060	2.495	13,000
2023-11-17	3.030	3.030	3.000	3.000	2.446	2,800
2023-11-16	3.050	3.060	3.030	3.030	2.471	10,400
2023-11-15	3.030	3.090	3.010	3.090	2.520	35,600
2023-11-14	3.090	3.090	3.090	3.090	2.520	300
2023-11-10	3.040	3.090	3.020	3.090	2.520	5,900
2023-11-09	3.100	3.100	3.100	3.100	2.528	700
2023-11-08	3.110	3.110	3.100	3.110	2.536	12,200
2023-11-07	3.000	3.010	3.000	3.000	2.446	37,500
2023-11-06	3.020	3.020	3.000	3.000	2.446	11,000
2023-11-03	3.000	3.000	3.000	3.000	2.446	14,000
2023-11-02	3.020	3.020	3.000	3.000	2.446	22,900
2023-10-31	3.040	3.050	2.950	2.990	2.438	24,400
2023-10-30	3.050	3.050	3.030	3.050	2.487	4,900
2023-10-27	2.980	2.980	2.980	2.980	2.430	500

← NewerPage 11 of 19 · 1,123 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.