CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	2.930	2.930	2.840	2.900	2.169	7,100
2022-03-17	2.810	2.930	2.810	2.930	2.191	7,200
2022-03-16	2.900	2.930	2.830	2.930	2.191	16,200
2022-03-15	3.000	3.000	2.760	2.830	2.116	20,800
2022-03-14	2.880	3.000	2.790	3.000	2.243	16,400
2022-03-11	2.860	2.880	2.850	2.880	2.154	27,500
2022-03-10	2.810	3.000	2.810	3.000	2.243	3,600
2022-03-09	2.830	3.000	2.830	3.000	2.243	8,100
2022-03-08	2.870	2.870	2.830	2.830	2.116	12,700
2022-03-07	2.900	2.900	2.860	2.900	2.169	56,400
2022-03-04	3.000	3.000	2.950	2.960	2.214	7,600
2022-03-03	3.000	3.000	3.000	3.000	2.243	1,800
2022-03-02	3.070	3.070	3.000	3.000	2.243	16,500
2022-03-01	3.080	3.080	3.010	3.050	2.281	4,400
2022-02-28	3.070	3.080	3.000	3.080	2.303	9,100
2022-02-25	3.080	3.080	3.080	3.080	2.303	2,000
2022-02-24	2.990	2.990	2.890	2.950	2.206	18,300
2022-02-23	2.940	2.990	2.940	2.990	2.236	9,300
2022-02-22	2.950	2.950	2.850	2.940	2.199	49,500
2022-02-21	3.100	3.100	2.950	2.960	2.214	107,600
2022-02-18	3.110	3.200	3.100	3.130	2.341	31,600
2022-02-17	3.300	3.300	3.160	3.200	2.393	109,800
2022-02-16	3.150	3.350	3.150	3.350	2.505	167,000
2022-02-15	3.150	3.150	3.100	3.100	2.318	15,100
2022-02-14	3.090	3.150	3.090	3.090	2.311	36,700
2022-02-11	3.000	3.160	3.000	3.150	2.356	96,900
2022-02-10	3.180	3.180	3.020	3.050	2.281	114,400
2022-02-09	2.940	3.200	2.940	3.140	2.348	373,900
2022-02-08	2.850	2.850	2.850	2.850	2.131	200
2022-02-07	2.840	2.840	2.840	2.840	2.124	3,000
2022-02-04	2.750	2.800	2.750	2.800	2.094	4,600
2022-02-03	2.700	2.800	2.700	2.800	2.094	6,800
2022-01-28	2.720	2.720	2.700	2.700	2.019	11,100
2022-01-27	2.720	2.820	2.710	2.820	2.109	1,200
2022-01-25	2.730	2.780	2.730	2.730	2.042	14,200
2022-01-24	2.770	2.800	2.770	2.800	2.094	19,600
2022-01-21	2.780	2.780	2.760	2.760	2.064	6,300
2022-01-20	2.800	2.800	2.800	2.800	2.094	2,300
2022-01-19	2.850	2.850	2.810	2.810	2.101	10,500
2022-01-17	2.830	2.890	2.800	2.890	2.161	1,700
2022-01-14	2.850	2.890	2.810	2.890	2.161	3,700
2022-01-13	2.980	2.980	2.980	2.980	2.229	200
2022-01-12	2.980	2.980	2.980	2.980	2.229	1,100
2022-01-11	2.900	2.910	2.830	2.840	2.124	7,200
2022-01-10	2.900	2.990	2.870	2.900	2.169	40,600
2022-01-07	2.820	2.950	2.820	2.950	2.206	1,700
2022-01-06	2.800	2.800	2.770	2.800	2.094	9,800
2022-01-05	2.820	2.850	2.800	2.820	2.109	9,200
2022-01-04	2.780	2.900	2.770	2.830	2.116	19,600
2022-01-03	2.750	2.760	2.750	2.760	2.064	11,600
2021-12-31	2.850	2.850	2.850	2.850	2.131	500
2021-12-30	2.730	2.740	2.700	2.730	2.042	20,000
2021-12-29	2.750	2.750	2.730	2.730	2.042	2,200
2021-12-28	2.750	2.750	2.750	2.750	2.057	2,800
2021-12-27	2.750	2.750	2.720	2.720	2.034	21,000
2021-12-24	2.730	2.730	2.730	2.730	2.042	100
2021-12-21	2.720	2.720	2.700	2.700	2.019	3,300
2021-12-20	2.790	2.790	2.750	2.750	2.057	22,000
2021-12-17	2.680	2.780	2.670	2.720	2.034	21,500
2021-12-16	2.690	2.690	2.640	2.690	2.012	33,000

← NewerPage 18 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.