CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.250	3.250	3.200	3.200	2.492	3,000
2023-07-26	3.200	3.250	3.200	3.220	2.508	21,000
2023-07-25	3.150	3.200	3.150	3.200	2.492	6,600
2023-07-24	3.130	3.220	3.130	3.180	2.477	26,100
2023-07-21	3.130	3.130	3.130	3.130	2.438	1,500
2023-07-20	3.150	3.150	3.100	3.110	2.422	35,600
2023-07-17	3.160	3.190	3.140	3.190	2.485	19,800
2023-07-14	3.130	3.160	3.120	3.150	2.453	14,500
2023-07-12	3.120	3.120	3.120	3.120	2.430	14,100
2023-07-11	3.110	3.120	3.110	3.120	2.430	9,800
2023-07-10	3.110	3.110	3.110	3.110	2.422	2,000
2023-07-07	3.090	3.120	3.090	3.110	2.422	13,600
2023-07-06	3.110	3.200	3.100	3.200	2.492	9,100
2023-07-05	3.150	3.150	3.150	3.150	2.453	22,000
2023-07-04	3.200	3.210	3.200	3.210	2.500	2,100
2023-07-03	3.110	3.220	3.110	3.220	2.508	300
2023-06-30	3.090	3.100	3.080	3.100	2.415	62,400
2023-06-28	3.130	3.220	3.120	3.220	2.508	7,100
2023-06-27	3.230	3.230	3.150	3.160	2.461	11,400
2023-06-26	3.050	3.260	3.050	3.260	2.539	12,500
2023-06-20	3.010	3.240	2.980	3.240	2.524	26,300
2023-06-19	2.980	2.980	2.980	2.980	2.321	2,000
2023-06-16	2.980	2.980	2.980	2.980	2.321	2,000
2023-06-15	3.000	3.000	2.950	2.980	2.321	28,600
2023-06-14	2.990	3.000	2.990	3.000	2.337	16,500
2023-06-13	3.000	3.000	3.000	3.000	2.337	6,000
2023-06-12	2.950	2.990	2.950	2.980	2.321	10,000
2023-06-09	3.000	3.000	2.900	2.930	2.282	19,700
2023-06-08	3.000	3.000	2.990	2.990	2.329	11,000
2023-06-07	3.050	3.050	3.000	3.000	2.337	54,500
2023-06-06	3.080	3.080	3.050	3.050	2.376	29,400
2023-06-02	3.160	3.160	3.080	3.080	2.399	11,000
2023-06-01	3.160	3.200	3.160	3.180	2.477	5,700
2023-05-31	3.270	3.270	3.160	3.180	2.477	53,200
2023-05-30	3.360	3.420	3.250	3.270	2.547	42,700
2023-05-29	3.300	3.350	3.300	3.350	2.609	6,700
2023-05-26	3.340	3.340	3.330	3.340	2.601	6,400
2023-05-25	3.350	3.350	3.350	3.350	2.609	100
2023-05-24	3.450	3.450	3.280	3.280	2.555	14,900
2023-05-23	3.350	3.450	3.350	3.450	2.687	4,100
2023-05-22	3.290	3.470	3.290	3.400	2.648	10,100
2023-05-19	3.350	3.350	3.290	3.290	2.562	18,500
2023-05-18	3.350	3.380	3.350	3.380	2.633	4,000
2023-05-17	3.400	3.400	3.350	3.390	2.640	12,000
2023-05-16	3.390	3.390	3.390	3.390	2.640	3,100
2023-05-15	3.300	3.390	3.290	3.390	2.640	4,800
2023-05-12	3.340	3.350	3.340	3.350	2.609	8,000
2023-05-11	3.270	3.350	3.270	3.350	2.609	1,700
2023-05-10	3.300	3.350	3.280	3.350	2.609	27,700
2023-05-09	3.340	3.370	3.300	3.330	2.594	42,300
2023-05-08	3.380	3.380	3.380	3.380	2.633	4,500
2023-05-05	3.440	3.440	3.410	3.410	2.656	5,100
2023-05-03	3.320	3.320	3.320	3.320	2.586	1,700
2023-05-02	3.400	3.470	3.320	3.320	2.586	15,100
2023-04-28	3.300	3.470	3.300	3.470	2.703	34,100
2023-04-27	3.300	3.330	3.300	3.300	2.570	41,800
2023-04-26	3.380	3.380	3.290	3.330	2.594	95,400
2023-04-25	3.480	3.580	3.370	3.450	2.687	65,300
2023-04-20	3.530	3.680	3.530	3.680	2.866	2,100
2023-04-19	3.700	3.720	3.540	3.680	2.866	35,200

← NewerPage 13 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.