CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.850	2.850	2.850	2.850	2.131	5,000
2022-06-24	2.770	2.770	2.770	2.770	2.071	400
2022-06-23	2.870	2.900	2.770	2.770	2.071	24,000
2022-06-21	2.880	2.880	2.800	2.870	2.146	23,000
2022-06-20	2.830	2.880	2.800	2.880	2.154	30,600
2022-06-17	2.860	2.860	2.820	2.820	2.109	5,300
2022-06-16	2.880	2.880	2.820	2.850	2.131	30,700
2022-06-15	2.790	2.880	2.790	2.880	2.154	58,300
2022-06-14	2.800	2.800	2.770	2.780	2.079	14,000
2022-06-13	2.800	2.810	2.800	2.800	2.094	52,600
2022-06-08	2.840	2.910	2.830	2.910	2.176	2,200
2022-06-03	2.830	2.900	2.830	2.900	2.169	11,000
2022-06-02	2.850	2.850	2.850	2.850	2.131	1,700
2022-06-01	2.820	2.930	2.820	2.930	2.191	5,600
2022-05-31	2.810	2.850	2.810	2.850	2.131	11,000
2022-05-30	2.880	2.880	2.880	2.880	2.154	200
2022-05-27	2.880	2.880	2.830	2.830	2.116	27,900
2022-05-26	2.900	2.940	2.850	2.880	2.154	26,400
2022-05-25	2.930	2.950	2.920	2.950	2.206	3,900
2022-05-24	2.980	2.990	2.920	2.920	2.184	7,700
2022-05-23	2.940	2.980	2.910	2.980	2.229	20,800
2022-05-20	2.910	2.940	2.910	2.940	2.199	10,600
2022-05-19	2.940	2.940	2.940	2.940	2.199	300
2022-05-18	2.940	2.950	2.900	2.900	2.169	3,800
2022-05-17	2.800	2.950	2.800	2.950	2.206	17,600
2022-05-13	2.850	2.940	2.850	2.920	2.184	12,100
2022-05-12	2.840	2.900	2.840	2.900	2.169	13,300
2022-05-11	2.860	2.900	2.830	2.840	2.124	12,000
2022-05-10	2.860	2.900	2.850	2.860	2.139	7,800
2022-05-09	2.820	2.850	2.800	2.850	2.131	22,600
2022-05-06	2.850	2.850	2.820	2.830	2.116	48,400
2022-05-05	2.910	2.910	2.860	2.900	2.169	17,100
2022-04-29	2.870	2.900	2.870	2.900	2.169	14,300
2022-04-28	2.870	2.910	2.870	2.910	2.176	3,000
2022-04-27	2.920	2.920	2.860	2.910	2.176	2,200
2022-04-26	2.940	2.940	2.910	2.910	2.176	900
2022-04-25	2.940	2.940	2.870	2.920	2.184	73,600
2022-04-22	2.980	2.980	2.850	2.950	2.206	4,600
2022-04-21	2.980	2.980	2.980	2.980	2.229	1,100
2022-04-20	2.980	2.980	2.850	2.880	2.154	53,000
2022-04-18	2.980	2.980	2.860	2.870	2.146	11,600
2022-04-15	2.980	2.980	2.930	2.930	2.191	3,700
2022-04-14	2.900	2.900	2.880	2.890	2.161	47,200
2022-04-13	2.910	3.000	2.880	2.940	2.199	5,500
2022-04-12	2.900	2.940	2.900	2.940	2.199	2,500
2022-04-11	2.900	2.950	2.890	2.950	2.206	10,600
2022-04-08	2.950	2.950	2.900	2.900	2.169	9,500
2022-04-07	2.910	2.950	2.900	2.950	2.206	2,100
2022-04-06	2.920	2.950	2.890	2.950	2.206	7,500
2022-04-05	2.900	2.950	2.890	2.950	2.206	37,700
2022-04-04	2.900	2.920	2.900	2.920	2.184	11,000
2022-04-01	2.910	2.910	2.900	2.910	2.176	14,400
2022-03-31	2.950	2.950	2.890	2.930	2.191	5,400
2022-03-30	2.960	2.960	2.960	2.960	2.214	100
2022-03-29	2.860	2.990	2.860	2.990	2.236	22,700
2022-03-28	2.990	2.990	2.920	2.920	2.184	15,700
2022-03-25	2.980	2.980	2.930	2.930	2.191	3,000
2022-03-24	3.000	3.000	2.910	2.990	2.236	3,100
2022-03-23	2.990	2.990	2.990	2.990	2.236	200
2022-03-21	2.850	3.000	2.840	3.000	2.243	6,800

← NewerPage 17 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.