CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.330	2.330	2.330	2.330	2.186	1,000
2026-07-15	2.330	2.330	2.330	2.330	2.186	1,200
2026-07-14	2.350	2.360	2.350	2.350	2.205	8,000
2026-07-13	2.360	2.360	2.340	2.350	2.205	9,100
2026-07-10	2.360	2.360	2.360	2.360	2.214	1,100
2026-07-09	2.360	2.360	2.360	2.360	2.214	8,100
2026-07-07	2.340	2.360	2.340	2.360	2.214	7,800
2026-07-06	2.370	2.370	2.360	2.370	2.224	6,900
2026-07-03	2.390	2.390	2.390	2.390	2.243	1,000
2026-07-01	2.340	2.390	2.330	2.390	2.243	4,100
2026-06-30	2.340	2.340	2.340	2.340	2.196	3,000
2026-06-29	2.350	2.350	2.350	2.350	2.205	4,900
2026-06-26	2.360	2.370	2.360	2.370	2.224	2,300
2026-06-25	2.340	2.360	2.340	2.360	2.214	38,000
2026-06-24	2.350	2.350	2.350	2.350	2.205	2,000
2026-06-23	2.400	2.400	2.400	2.400	2.252	1,000
2026-06-22	2.400	2.400	2.400	2.400	2.252	1,000
2026-06-19	2.360	2.380	2.360	2.360	2.214	7,000
2026-06-18	2.360	2.360	2.360	2.360	2.214	1,500
2026-06-16	2.370	2.370	2.370	2.370	2.224	1,400
2026-06-12	2.360	2.360	2.360	2.360	2.214	1,000
2026-06-11	2.380	2.430	2.360	2.360	2.214	3,100
2026-06-08	2.350	2.360	2.350	2.360	2.214	13,900
2026-06-05	2.390	2.400	2.390	2.400	2.252	6,300
2026-06-04	2.350	2.390	2.350	2.350	2.205	16,000
2026-06-03	2.350	2.350	2.350	2.350	2.205	1,200
2026-05-26	2.400	2.400	2.340	2.340	2.196	3,500
2026-05-25	2.410	2.450	2.400	2.400	2.252	17,800
2026-05-22	2.490	2.490	2.400	2.400	2.252	69,800
2026-05-21	2.600	2.600	2.550	2.550	2.393	72,700
2026-05-20	2.590	2.600	2.590	2.600	2.440	16,900
2026-05-18	2.560	2.600	2.550	2.600	2.440	28,100
2026-05-15	2.580	2.580	2.580	2.580	2.421	3,200
2026-05-14	2.570	2.570	2.570	2.570	2.411	3,500
2026-05-13	2.560	2.600	2.560	2.600	2.440	31,000
2026-05-12	2.560	2.570	2.560	2.570	2.411	18,400
2026-05-11	2.550	2.560	2.550	2.560	2.402	7,400
2026-05-06	2.590	2.600	2.560	2.560	2.402	18,600
2026-05-04	2.550	2.550	2.550	2.550	2.393	1,800
2026-04-30	2.610	2.610	2.600	2.600	2.440	400
2026-04-29	2.560	2.600	2.550	2.600	2.440	63,700
2026-04-28	2.550	2.560	2.540	2.540	2.383	5,400
2026-04-27	2.560	2.560	2.560	2.560	2.402	2,600
2026-04-24	2.550	2.550	2.550	2.550	2.393	35,500
2026-04-23	2.550	2.550	2.540	2.550	2.393	14,000
2026-04-22	2.530	2.530	2.530	2.530	2.374	300
2026-04-21	2.560	2.560	2.550	2.550	2.393	9,500
2026-04-20	2.530	2.550	2.530	2.530	2.374	54,300
2026-04-16	2.580	2.580	2.540	2.540	2.383	6,000
2026-04-15	2.540	2.570	2.540	2.570	2.411	23,200
2026-04-14	2.530	2.530	2.530	2.530	2.374	200
2026-04-13	2.530	2.530	2.530	2.530	2.374	12,000
2026-04-10	2.530	2.530	2.530	2.530	2.374	7,000
2026-04-09	2.530	2.530	2.530	2.530	2.374	200
2026-04-08	2.520	2.520	2.510	2.510	2.355	3,000
2026-04-07	2.510	2.510	2.510	2.510	2.355	15,000
2026-04-06	2.510	2.510	2.510	2.510	2.355	1,700
2026-04-03	2.510	2.510	2.510	2.510	2.355	200
2026-04-02	2.510	2.510	2.500	2.510	2.355	23,000
2026-04-01	2.510	2.510	2.500	2.510	2.355	2,000

← NewerPage 2 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.