CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	3.700	3.700	3.600	3.620	2.820	14,000
2023-04-17	3.690	3.700	3.650	3.700	2.882	22,400
2023-04-14	3.620	3.720	3.550	3.700	2.882	90,700
2023-04-13	3.450	3.600	3.450	3.580	2.788	56,900
2023-04-12	3.490	3.490	3.480	3.490	2.718	13,000
2023-04-11	3.400	3.490	3.380	3.490	2.718	28,200
2023-04-10	3.330	3.390	3.330	3.390	2.640	4,300
2023-04-07	3.320	3.390	3.300	3.320	2.586	4,900
2023-04-06	3.400	3.470	3.300	3.440	2.679	136,100
2023-04-05	3.450	3.450	3.400	3.440	2.679	16,100
2023-04-04	3.420	3.420	3.410	3.410	2.656	9,000
2023-04-03	3.390	3.440	3.390	3.400	2.648	23,100
2023-03-31	3.380	3.390	3.380	3.390	2.640	12,000
2023-03-30	3.370	3.370	3.270	3.270	2.547	1,500
2023-03-29	3.230	3.370	3.230	3.270	2.547	26,400
2023-03-28	3.280	3.280	3.230	3.230	2.516	5,200
2023-03-27	3.200	3.280	3.200	3.280	2.555	12,300
2023-03-24	3.220	3.270	3.220	3.220	2.508	14,700
2023-03-23	3.370	3.370	3.170	3.280	2.555	123,900
2023-03-22	3.400	3.400	3.250	3.270	2.547	133,000
2023-03-21	3.500	3.580	3.300	3.390	2.640	189,400
2023-03-20	3.700	3.700	3.590	3.660	2.851	41,800
2023-03-17	3.650	3.730	3.650	3.700	2.882	73,300
2023-03-16	3.600	3.600	3.580	3.580	2.788	9,300
2023-03-15	3.620	3.630	3.620	3.630	2.827	17,900
2023-03-14	3.610	3.780	3.600	3.600	2.804	154,200
2023-03-13	3.640	3.650	3.550	3.600	2.804	12,000
2023-03-10	3.460	3.690	3.460	3.590	2.796	69,300
2023-03-09	3.590	3.590	3.510	3.510	2.734	29,500
2023-03-08	3.750	3.770	3.650	3.650	2.843	83,900
2023-03-07	3.610	3.780	3.560	3.750	2.921	309,200
2023-03-06	3.450	3.680	3.410	3.550	2.765	148,400
2023-03-03	3.400	3.450	3.380	3.450	2.687	18,800
2023-03-02	3.450	3.460	3.400	3.400	2.648	47,000
2023-03-01	3.390	3.390	3.380	3.390	2.640	7,900
2023-02-28	3.390	3.400	3.380	3.390	2.640	34,600
2023-02-27	3.480	3.520	3.380	3.380	2.633	156,300
2023-02-23	3.470	3.530	3.380	3.530	2.749	89,900
2023-02-22	3.480	3.530	3.380	3.470	2.703	143,300
2023-02-21	3.410	3.600	3.380	3.410	2.656	245,300
2023-02-20	3.230	3.550	3.230	3.450	2.687	422,800
2023-02-17	3.030	3.030	3.010	3.010	2.344	5,800
2023-02-16	3.010	3.030	3.010	3.030	2.360	1,400
2023-02-15	3.000	3.020	3.000	3.020	2.352	3,500
2023-02-14	3.050	3.050	3.050	3.050	2.376	100
2023-02-13	3.030	3.030	3.000	3.000	2.337	8,000
2023-02-10	3.040	3.040	3.030	3.030	2.360	12,500
2023-02-09	3.070	3.070	3.070	3.070	2.391	600
2023-02-08	3.020	3.080	3.020	3.080	2.399	500
2023-02-07	3.010	3.080	3.010	3.080	2.399	6,900
2023-02-03	3.050	3.080	3.020	3.020	2.352	3,000
2023-02-02	3.050	3.050	3.040	3.050	2.376	9,900
2023-01-31	3.030	3.040	3.020	3.040	2.368	6,800
2023-01-30	3.050	3.050	2.980	3.040	2.368	5,100
2023-01-27	2.980	3.000	2.980	3.000	2.337	34,900
2023-01-26	2.960	2.990	2.960	2.990	2.329	23,500
2023-01-25	2.960	2.960	2.950	2.950	2.298	7,300
2023-01-20	2.950	2.950	2.950	2.950	2.298	2,000
2023-01-19	2.950	2.950	2.950	2.950	2.298	7,200
2023-01-17	2.930	2.950	2.930	2.950	2.298	1,200

← NewerPage 14 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.