CI Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.019 | 1,100 |
| 2021-12-14 | 2.810 | 2.840 | 2.670 | 2.710 | 2.027 | 87,200 |
| 2021-12-13 | 2.900 | 2.900 | 2.890 | 2.890 | 2.161 | 3,100 |
| 2021-12-10 | 2.800 | 2.800 | 2.790 | 2.800 | 2.094 | 10,700 |
| 2021-12-09 | 2.770 | 2.900 | 2.770 | 2.900 | 2.169 | 14,300 |
| 2021-12-08 | 2.900 | 2.930 | 2.820 | 2.900 | 2.169 | 21,800 |
| 2021-12-07 | 2.800 | 2.870 | 2.750 | 2.870 | 2.146 | 67,100 |
| 2021-12-06 | 2.830 | 2.900 | 2.830 | 2.860 | 2.139 | 58,300 |
| 2021-12-02 | 2.960 | 2.980 | 2.850 | 2.900 | 2.169 | 48,800 |
| 2021-12-01 | 3.070 | 3.070 | 2.880 | 3.030 | 2.266 | 181,700 |
| 2021-11-30 | 3.040 | 3.240 | 3.040 | 3.140 | 2.348 | 97,600 |
| 2021-11-29 | 3.050 | 3.050 | 2.900 | 2.980 | 2.229 | 67,900 |
| 2021-11-26 | 3.150 | 3.200 | 2.980 | 3.080 | 2.303 | 147,800 |
| 2021-11-25 | 3.150 | 3.200 | 3.150 | 3.200 | 2.393 | 18,200 |
| 2021-11-24 | 3.340 | 3.340 | 3.100 | 3.100 | 2.318 | 22,900 |
| 2021-11-23 | 3.300 | 3.350 | 3.210 | 3.340 | 2.498 | 11,700 |
| 2021-11-22 | 3.240 | 3.360 | 3.230 | 3.300 | 2.468 | 40,000 |
| 2021-11-19 | 3.200 | 3.250 | 3.200 | 3.210 | 2.401 | 38,500 |
| 2021-11-18 | 3.100 | 3.270 | 3.050 | 3.270 | 2.445 | 95,300 |
| 2021-11-17 | 3.200 | 3.200 | 3.000 | 3.170 | 2.371 | 231,100 |
| 2021-11-16 | 3.250 | 3.260 | 3.160 | 3.200 | 2.393 | 125,300 |
| 2021-11-15 | 3.340 | 3.400 | 3.250 | 3.260 | 2.438 | 137,000 |
| 2021-11-12 | 3.580 | 3.580 | 3.110 | 3.410 | 2.550 | 98,000 |
| 2021-11-11 | 3.620 | 3.620 | 3.620 | 3.620 | 2.707 | 3,500 |
| 2021-11-10 | 3.550 | 3.650 | 3.500 | 3.650 | 2.730 | 191,700 |
| 2021-11-09 | 3.600 | 3.600 | 3.560 | 3.570 | 2.670 | 40,900 |
| 2021-11-08 | 3.650 | 3.650 | 3.540 | 3.600 | 2.692 | 70,900 |
| 2021-11-05 | 3.660 | 3.680 | 3.650 | 3.650 | 2.730 | 15,000 |
| 2021-11-03 | 3.630 | 3.670 | 3.630 | 3.660 | 2.737 | 7,000 |
| 2021-11-02 | 3.600 | 3.680 | 3.570 | 3.630 | 2.715 | 36,500 |
| 2021-11-01 | 3.630 | 3.630 | 3.540 | 3.580 | 2.677 | 114,700 |
| 2021-10-29 | 3.660 | 3.660 | 3.630 | 3.650 | 2.730 | 9,900 |
| 2021-10-28 | 3.660 | 3.700 | 3.650 | 3.660 | 2.737 | 103,900 |
| 2021-10-27 | 3.800 | 3.800 | 3.700 | 3.740 | 2.797 | 56,500 |
| 2021-10-26 | 3.820 | 3.860 | 3.780 | 3.810 | 2.849 | 36,000 |
| 2021-10-25 | 3.960 | 3.990 | 3.940 | 3.940 | 2.857 | 75,800 |
| 2021-10-22 | 3.960 | 3.980 | 3.930 | 3.960 | 2.871 | 57,600 |
| 2021-10-21 | 3.990 | 3.990 | 3.910 | 3.960 | 2.871 | 67,300 |
| 2021-10-20 | 3.900 | 3.990 | 3.900 | 3.990 | 2.893 | 94,500 |
← NewerPage 19 of 19 · 1,119 trading days
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.