CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	2.960	2.960	2.960	2.960	2.414	3,800
2023-10-24	2.950	3.000	2.950	2.950	2.406	18,000
2023-10-23	2.960	2.960	2.950	2.960	2.414	6,000
2023-10-20	3.000	3.000	2.990	2.990	2.438	5,800
2023-10-19	3.010	3.050	3.000	3.000	2.446	36,800
2023-10-18	3.090	3.090	3.020	3.020	2.463	10,600
2023-10-17	3.050	3.090	3.050	3.090	2.520	9,000
2023-10-16	3.050	3.080	3.050	3.050	2.487	42,600
2023-10-13	3.060	3.060	3.030	3.030	2.471	4,500
2023-10-12	3.020	3.060	3.020	3.040	2.479	6,100
2023-10-11	3.060	3.060	3.010	3.010	2.455	2,000
2023-10-10	3.000	3.000	3.000	3.000	2.446	11,100
2023-10-09	3.020	3.070	2.990	2.990	2.438	5,100
2023-10-06	3.000	3.000	2.990	3.000	2.446	144,000
2023-10-05	2.960	3.000	2.960	3.000	2.446	4,900
2023-10-04	3.080	3.080	2.950	2.960	2.414	116,300
2023-10-03	3.110	3.150	3.070	3.150	2.569	14,800
2023-10-02	3.140	3.180	3.140	3.180	2.593	1,600
2023-09-29	3.180	3.180	3.050	3.100	2.528	10,500
2023-09-27	3.050	3.050	3.030	3.030	2.471	6,100
2023-09-26	3.070	3.070	3.050	3.050	2.487	8,000
2023-09-25	3.100	3.100	3.060	3.060	2.495	5,500
2023-09-22	3.100	3.130	3.100	3.100	2.528	43,300
2023-09-21	3.190	3.190	3.100	3.150	2.569	33,600
2023-09-20	3.350	3.380	3.330	3.340	2.601	106,700
2023-09-19	3.350	3.360	3.340	3.350	2.609	33,600
2023-09-18	3.360	3.380	3.340	3.350	2.609	59,500
2023-09-15	3.410	3.410	3.350	3.360	2.617	38,900
2023-09-14	3.350	3.380	3.350	3.380	2.633	13,000
2023-09-13	3.350	3.350	3.320	3.330	2.594	31,000
2023-09-12	3.390	3.390	3.340	3.390	2.640	38,900
2023-09-11	3.390	3.390	3.390	3.390	2.640	7,000
2023-09-07	3.360	3.360	3.350	3.350	2.609	25,400
2023-09-06	3.370	3.380	3.350	3.380	2.633	13,100
2023-09-05	3.390	3.390	3.370	3.370	2.625	55,600
2023-09-04	3.410	3.410	3.360	3.390	2.640	49,900
2023-09-01	3.390	3.450	3.370	3.450	2.687	35,700
2023-08-30	3.500	3.500	3.390	3.390	2.640	4,900
2023-08-29	3.370	3.420	3.360	3.420	2.664	31,600
2023-08-28	3.400	3.430	3.380	3.380	2.633	37,500
2023-08-25	3.480	3.480	3.350	3.430	2.672	80,700
2023-08-24	3.460	3.550	3.430	3.490	2.718	201,100
2023-08-23	3.400	3.430	3.400	3.430	2.672	16,000
2023-08-22	3.470	3.470	3.440	3.450	2.687	40,700
2023-08-21	3.480	3.480	3.470	3.470	2.703	9,600
2023-08-18	3.380	3.450	3.380	3.450	2.687	24,300
2023-08-17	3.320	3.320	3.320	3.320	2.586	3,500
2023-08-16	3.340	3.350	3.340	3.350	2.609	7,400
2023-08-15	3.290	3.340	3.290	3.320	2.586	29,100
2023-08-14	3.300	3.300	3.280	3.290	2.562	12,200
2023-08-11	3.220	3.280	3.190	3.280	2.555	7,500
2023-08-10	3.240	3.250	3.230	3.250	2.531	12,500
2023-08-09	3.250	3.250	3.220	3.220	2.508	23,100
2023-08-08	3.250	3.250	3.250	3.250	2.531	19,900
2023-08-07	3.260	3.270	3.240	3.270	2.547	18,500
2023-08-04	3.270	3.290	3.240	3.240	2.524	12,000
2023-08-02	3.150	3.300	3.150	3.300	2.570	11,200
2023-08-01	3.250	3.270	3.240	3.270	2.547	17,700
2023-07-31	3.210	3.230	3.110	3.230	2.516	28,000
2023-07-28	3.200	3.280	3.200	3.250	2.531	19,400

← NewerPage 12 of 19 · 1,119 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.