CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.940	2.940	2.930	2.940	2.290	8,200
2023-01-13	2.930	2.950	2.930	2.950	2.298	6,100
2023-01-12	2.930	2.930	2.930	2.930	2.282	3,000
2023-01-11	2.950	2.950	2.950	2.950	2.298	100
2023-01-10	2.950	2.950	2.910	2.910	2.267	27,700
2023-01-09	2.970	2.970	2.970	2.970	2.313	200
2023-01-06	2.960	2.970	2.940	2.970	2.313	6,400
2023-01-05	2.950	2.970	2.950	2.970	2.313	12,000
2023-01-04	2.940	2.950	2.930	2.950	2.298	9,900
2023-01-03	2.930	2.950	2.920	2.950	2.298	6,600
2022-12-30	2.930	2.930	2.920	2.930	2.282	11,900
2022-12-29	2.920	2.930	2.920	2.930	2.282	4,900
2022-12-28	2.930	2.930	2.920	2.920	2.274	9,000
2022-12-27	2.920	2.950	2.910	2.950	2.298	7,100
2022-12-23	2.910	2.920	2.910	2.910	2.267	15,800
2022-12-22	2.910	2.910	2.900	2.900	2.259	15,000
2022-12-21	2.930	2.930	2.900	2.900	2.259	10,300
2022-12-20	2.950	2.950	2.940	2.940	2.290	3,000
2022-12-19	2.950	2.970	2.930	2.970	2.313	10,400
2022-12-16	2.930	2.950	2.930	2.950	2.298	8,100
2022-12-15	2.940	2.970	2.930	2.970	2.313	13,900
2022-12-14	2.940	2.950	2.940	2.940	2.290	12,000
2022-12-13	2.900	2.940	2.900	2.940	2.290	4,100
2022-12-12	2.920	2.940	2.920	2.940	2.290	4,300
2022-12-09	2.920	2.920	2.920	2.920	2.274	1,900
2022-12-08	2.920	2.920	2.900	2.900	2.259	15,800
2022-12-07	2.900	2.930	2.900	2.930	2.282	4,000
2022-12-06	2.910	2.910	2.900	2.900	2.259	7,100
2022-12-05	2.920	2.920	2.910	2.910	2.267	6,900
2022-12-02	2.900	2.950	2.870	2.950	2.298	49,800
2022-12-01	2.900	2.960	2.890	2.950	2.298	14,400
2022-11-30	2.890	2.890	2.890	2.890	2.251	7,500
2022-11-29	2.950	2.950	2.880	2.950	2.298	6,400
2022-11-25	2.930	2.950	2.860	2.950	2.298	10,100
2022-11-24	2.910	2.950	2.880	2.950	2.298	28,600
2022-11-23	2.940	2.940	2.900	2.900	2.259	6,800
2022-11-22	2.900	2.940	2.900	2.940	2.290	3,700
2022-11-21	2.850	2.940	2.850	2.940	2.290	13,700
2022-11-17	2.850	2.900	2.850	2.900	2.259	7,100
2022-11-16	2.900	2.910	2.900	2.910	2.267	2,300
2022-11-15	2.850	2.910	2.840	2.910	2.267	3,700
2022-11-14	2.790	2.930	2.790	2.930	2.282	5,100
2022-11-10	2.930	2.930	2.930	2.930	2.282	200
2022-11-09	2.810	2.900	2.810	2.880	2.243	27,500
2022-11-08	2.820	2.880	2.820	2.870	2.235	5,700
2022-11-07	2.780	2.880	2.780	2.810	2.189	5,500
2022-11-04	2.850	2.850	2.800	2.850	2.220	14,200
2022-11-03	2.780	2.850	2.780	2.850	2.220	7,100
2022-11-02	2.760	2.830	2.760	2.830	2.204	11,400
2022-11-01	2.810	2.810	2.810	2.810	2.189	5,500
2022-10-31	2.780	2.810	2.780	2.810	2.189	10,000
2022-10-28	2.760	2.810	2.760	2.810	2.189	2,100
2022-10-27	2.800	2.800	2.730	2.800	2.181	23,200
2022-10-26	2.800	2.800	2.800	2.800	2.181	700
2022-10-20	2.700	2.810	2.690	2.810	2.189	3,600
2022-10-19	2.670	2.820	2.670	2.820	2.196	6,000
2022-10-18	2.660	2.740	2.660	2.740	2.134	5,600
2022-10-14	2.740	2.740	2.740	2.740	2.134	100
2022-10-13	2.740	2.740	2.600	2.700	2.103	15,400
2022-10-12	2.660	2.660	2.660	2.660	2.072	6,100

← NewerPage 15 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.