CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-18	2.620	2.660	2.620	2.660	2.496	13,900
2025-12-17	2.620	2.640	2.620	2.630	2.468	17,200
2025-12-16	2.640	2.640	2.600	2.600	2.440	43,100
2025-12-15	2.570	2.660	2.570	2.630	2.468	40,500
2025-12-11	2.620	2.630	2.620	2.630	2.468	13,000
2025-12-10	2.590	2.590	2.580	2.580	2.421	5,000
2025-12-09	2.530	2.530	2.530	2.530	2.374	2,000
2025-12-08	2.530	2.530	2.530	2.530	2.374	300
2025-12-05	2.570	2.600	2.570	2.600	2.440	10,000
2025-12-04	2.590	2.590	2.580	2.580	2.421	9,000
2025-12-03	2.590	2.590	2.590	2.590	2.430	10,000
2025-12-02	2.590	2.590	2.570	2.580	2.421	34,000
2025-12-01	2.580	2.580	2.570	2.580	2.421	51,000
2025-11-28	2.560	2.580	2.560	2.580	2.421	57,700
2025-11-27	2.540	2.550	2.500	2.550	2.393	38,100
2025-11-26	2.500	2.530	2.500	2.530	2.374	71,000
2025-11-25	2.530	2.530	2.500	2.500	2.346	113,000
2025-11-24	2.520	2.520	2.520	2.520	2.364	10,000
2025-11-21	2.550	2.580	2.520	2.520	2.364	41,500
2025-11-20	2.510	2.520	2.510	2.510	2.355	4,700
2025-11-18	2.510	2.510	2.510	2.510	2.355	1,000
2025-11-17	2.510	2.510	2.510	2.510	2.355	3,000
2025-11-14	2.500	2.520	2.500	2.520	2.364	7,100
2025-11-12	2.520	2.520	2.520	2.520	2.364	6,700
2025-11-11	2.520	2.530	2.520	2.530	2.374	3,000
2025-11-10	2.510	2.510	2.510	2.510	2.355	2,800
2025-11-07	2.520	2.520	2.500	2.510	2.355	30,900
2025-11-06	2.520	2.520	2.520	2.520	2.364	11,700
2025-11-05	2.530	2.530	2.520	2.520	2.364	1,200
2025-11-04	2.530	2.580	2.530	2.580	2.421	52,100
2025-11-03	2.530	2.540	2.530	2.530	2.374	16,600
2025-10-31	2.550	2.550	2.530	2.540	2.383	31,900
2025-10-30	2.550	2.590	2.550	2.550	2.393	11,500
2025-10-29	2.530	2.580	2.530	2.550	2.393	3,000
2025-10-27	2.590	2.590	2.520	2.520	2.364	21,000
2025-10-23	2.520	2.570	2.520	2.570	2.411	23,000
2025-10-22	2.550	2.580	2.530	2.580	2.421	57,800
2025-10-21	2.540	2.560	2.540	2.560	2.402	22,000
2025-10-17	2.570	2.580	2.560	2.560	2.402	25,000
2025-10-16	2.550	2.570	2.530	2.540	2.383	25,400
2025-10-15	2.570	2.570	2.560	2.560	2.402	1,900
2025-10-14	2.580	2.590	2.580	2.590	2.430	10,500
2025-10-13	2.560	2.580	2.550	2.570	2.411	34,400
2025-10-09	2.570	2.570	2.570	2.570	2.411	8,000
2025-10-08	2.540	2.550	2.530	2.550	2.393	13,400
2025-10-07	2.560	2.560	2.530	2.530	2.374	21,600
2025-10-06	2.540	2.580	2.540	2.560	2.402	17,700
2025-10-03	2.550	2.580	2.540	2.560	2.402	18,400
2025-10-02	2.560	2.590	2.550	2.560	2.402	37,800
2025-10-01	2.590	2.590	2.560	2.570	2.411	16,700
2025-09-30	2.590	2.590	2.530	2.590	2.430	43,500
2025-09-29	2.530	2.530	2.520	2.530	2.374	12,300
2025-09-26	2.530	2.540	2.530	2.530	2.374	9,500
2025-09-25	2.530	2.540	2.520	2.540	2.383	19,700
2025-09-24	2.540	2.540	2.530	2.530	2.374	15,400
2025-09-23	2.560	2.560	2.520	2.540	2.383	17,200
2025-09-22	2.510	2.540	2.490	2.540	2.383	19,600
2025-09-19	2.550	2.550	2.530	2.540	2.383	33,800
2025-09-18	2.740	2.740	2.550	2.550	2.393	52,300
2025-09-17	2.780	2.790	2.770	2.780	2.421	147,700

← NewerPage 4 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.