CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	2.500	2.510	2.500	2.510	2.355	30,600
2026-03-30	2.500	2.500	2.480	2.480	2.327	35,200
2026-03-27	2.500	2.500	2.500	2.500	2.346	2,000
2026-03-26	2.540	2.540	2.500	2.500	2.346	2,700
2026-03-25	2.550	2.550	2.540	2.540	2.383	6,200
2026-03-24	2.580	2.580	2.550	2.550	2.393	12,500
2026-03-18	2.550	2.580	2.550	2.550	2.393	21,000
2026-03-17	2.580	2.580	2.530	2.550	2.393	15,600
2026-03-16	2.580	2.580	2.580	2.580	2.421	50,100
2026-03-13	2.580	2.580	2.580	2.580	2.421	3,100
2026-03-12	2.570	2.570	2.570	2.570	2.411	500
2026-03-11	2.570	2.590	2.570	2.570	2.411	3,200
2026-03-10	2.540	2.570	2.540	2.570	2.411	15,100
2026-03-09	2.580	2.580	2.500	2.540	2.383	16,500
2026-03-06	2.550	2.600	2.550	2.580	2.421	10,700
2026-03-03	2.510	2.550	2.510	2.550	2.393	8,200
2026-03-02	2.500	2.550	2.490	2.500	2.346	55,800
2026-02-27	2.620	2.620	2.550	2.550	2.393	36,400
2026-02-26	2.650	2.650	2.620	2.620	2.458	8,400
2026-02-25	2.650	2.650	2.640	2.640	2.477	3,700
2026-02-24	2.650	2.650	2.630	2.630	2.468	22,300
2026-02-23	2.610	2.640	2.610	2.620	2.458	71,800
2026-02-20	2.650	2.650	2.620	2.630	2.468	2,400
2026-02-19	2.610	2.620	2.600	2.620	2.458	20,400
2026-02-16	2.610	2.610	2.600	2.600	2.440	12,500
2026-02-13	2.700	2.700	2.600	2.650	2.486	51,000
2026-02-12	2.720	2.740	2.720	2.740	2.571	23,600
2026-02-11	2.720	2.720	2.710	2.720	2.552	24,000
2026-02-09	2.720	2.750	2.720	2.720	2.552	5,000
2026-02-06	2.750	2.750	2.710	2.710	2.543	23,600
2026-02-05	2.750	2.770	2.750	2.750	2.580	18,400
2026-02-04	2.750	2.760	2.750	2.760	2.590	28,000
2026-02-03	2.750	2.770	2.750	2.750	2.580	43,600
2026-01-30	2.710	2.710	2.710	2.710	2.543	1,000
2026-01-29	2.720	2.720	2.710	2.720	2.552	10,500
2026-01-28	2.750	2.780	2.720	2.720	2.552	54,600
2026-01-27	2.780	2.780	2.750	2.750	2.580	1,000
2026-01-26	2.750	2.780	2.750	2.780	2.608	6,100
2026-01-23	2.750	2.750	2.750	2.750	2.580	6,000
2026-01-22	2.750	2.750	2.750	2.750	2.580	3,600
2026-01-21	2.770	2.770	2.750	2.750	2.580	16,000
2026-01-20	2.780	2.790	2.770	2.790	2.618	14,600
2026-01-19	2.770	2.770	2.770	2.770	2.599	41,000
2026-01-16	2.790	2.800	2.790	2.790	2.618	15,100
2026-01-15	2.780	2.800	2.780	2.790	2.618	32,900
2026-01-14	2.780	2.800	2.780	2.780	2.608	24,800
2026-01-13	2.800	2.800	2.800	2.800	2.627	2,000
2026-01-12	2.770	2.800	2.770	2.800	2.627	22,100
2026-01-09	2.780	2.780	2.780	2.780	2.608	2,000
2026-01-08	2.790	2.790	2.780	2.780	2.608	10,600
2026-01-07	2.740	2.800	2.720	2.800	2.627	72,200
2026-01-06	2.730	2.770	2.710	2.740	2.571	35,400
2026-01-05	2.700	2.700	2.700	2.700	2.533	24,700
2026-01-02	2.650	2.680	2.590	2.680	2.515	2,100
2025-12-31	2.680	2.680	2.680	2.680	2.515	2,600
2025-12-30	2.670	2.670	2.670	2.670	2.505	1,000
2025-12-29	2.660	2.660	2.660	2.660	2.496	2,000
2025-12-26	2.650	2.660	2.650	2.660	2.496	1,700
2025-12-22	2.680	2.680	2.660	2.660	2.496	11,300
2025-12-19	2.690	2.700	2.690	2.690	2.524	22,200

← NewerPage 3 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.