CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.670	2.740	2.670	2.740	2.134	21,200
2022-10-07	2.720	2.720	2.700	2.700	2.103	10,500
2022-10-06	2.700	2.700	2.700	2.700	2.103	2,500
2022-10-04	2.690	2.700	2.670	2.670	2.080	6,400
2022-10-03	2.700	2.700	2.700	2.700	2.103	4,700
2022-09-30	2.750	2.750	2.690	2.700	2.103	18,700
2022-09-29	2.700	2.770	2.700	2.700	2.103	18,400
2022-09-28	2.750	2.750	2.690	2.700	2.103	9,300
2022-09-27	2.670	2.800	2.670	2.800	2.181	4,300
2022-09-26	2.820	2.820	2.670	2.670	2.080	58,300
2022-09-23	2.890	2.890	2.820	2.820	2.196	35,700
2022-09-22	3.030	3.030	2.990	3.010	2.251	101,700
2022-09-21	3.030	3.060	3.030	3.040	2.273	64,100
2022-09-20	3.000	3.030	3.000	3.020	2.258	47,800
2022-09-19	3.040	3.040	3.020	3.040	2.273	22,400
2022-09-15	3.050	3.050	3.050	3.050	2.281	200
2022-09-14	3.000	3.050	2.980	3.050	2.281	13,900
2022-09-13	3.000	3.020	3.000	3.000	2.243	11,200
2022-09-12	3.050	3.050	3.000	3.000	2.243	6,700
2022-09-09	3.040	3.040	2.960	3.000	2.243	17,800
2022-09-08	3.000	3.030	3.000	3.030	2.266	13,700
2022-09-07	3.020	3.040	3.020	3.020	2.258	4,300
2022-09-06	2.990	3.050	2.990	3.050	2.281	4,500
2022-09-05	2.980	3.010	2.980	3.000	2.243	5,700
2022-09-02	2.950	2.980	2.950	2.980	2.229	8,200
2022-09-01	2.950	2.950	2.950	2.950	2.206	20,500
2022-08-30	2.950	2.960	2.950	2.950	2.206	23,000
2022-08-29	2.920	2.940	2.890	2.940	2.199	13,600
2022-08-26	2.950	2.960	2.930	2.960	2.214	16,200
2022-08-25	2.930	2.970	2.900	2.950	2.206	22,800
2022-08-24	2.950	2.970	2.880	2.930	2.191	95,000
2022-08-23	2.780	2.840	2.780	2.840	2.124	25,400
2022-08-19	2.850	2.850	2.850	2.850	2.131	200
2022-08-18	2.850	2.850	2.780	2.780	2.079	14,800
2022-08-17	2.770	2.850	2.770	2.850	2.131	1,300
2022-08-15	2.830	2.830	2.760	2.770	2.071	74,900
2022-08-12	2.830	2.830	2.830	2.830	2.116	3,800
2022-08-11	2.800	2.850	2.800	2.850	2.131	20,900
2022-08-09	2.840	2.860	2.840	2.860	2.139	1,300
2022-08-05	2.810	2.860	2.810	2.860	2.139	42,500
2022-08-04	2.800	2.810	2.770	2.810	2.101	52,000
2022-08-03	2.800	2.800	2.800	2.800	2.094	4,000
2022-08-02	2.800	2.810	2.770	2.770	2.071	47,700
2022-08-01	2.800	2.800	2.770	2.800	2.094	7,800
2022-07-29	2.770	2.800	2.770	2.800	2.094	8,900
2022-07-28	2.800	2.800	2.760	2.770	2.071	15,000
2022-07-27	2.760	2.760	2.760	2.760	2.064	8,200
2022-07-26	2.800	2.810	2.760	2.810	2.101	7,100
2022-07-22	2.760	2.820	2.760	2.820	2.109	3,100
2022-07-21	2.760	2.810	2.750	2.810	2.101	9,400
2022-07-20	2.760	2.830	2.750	2.830	2.116	2,100
2022-07-19	2.760	2.820	2.750	2.820	2.109	10,200
2022-07-13	2.800	2.840	2.800	2.840	2.124	14,100
2022-07-12	2.800	2.800	2.800	2.800	2.094	20,000
2022-07-08	2.800	2.800	2.800	2.800	2.094	100
2022-07-07	2.800	2.800	2.800	2.800	2.094	13,700
2022-07-06	2.800	2.800	2.800	2.800	2.094	9,900
2022-07-01	2.810	2.810	2.810	2.810	2.101	4,300
2022-06-30	2.780	2.840	2.770	2.840	2.124	13,200
2022-06-29	2.830	2.890	2.830	2.890	2.161	39,100

← NewerPage 16 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.