CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-12	2.770	2.780	2.770	2.780	2.421	21,200
2025-09-11	2.770	2.770	2.760	2.770	2.412	37,100
2025-09-10	2.780	2.780	2.760	2.770	2.412	41,700
2025-09-09	2.790	2.790	2.770	2.780	2.421	23,100
2025-09-08	2.800	2.800	2.780	2.780	2.421	29,600
2025-09-04	2.790	2.790	2.780	2.790	2.429	30,500
2025-09-03	2.770	2.790	2.770	2.780	2.421	19,000
2025-09-02	2.790	2.800	2.770	2.770	2.412	66,600
2025-08-29	2.800	2.800	2.760	2.760	2.403	51,400
2025-08-28	2.770	2.800	2.770	2.800	2.438	73,700
2025-08-27	2.760	2.770	2.750	2.750	2.395	9,200
2025-08-26	2.730	2.760	2.730	2.760	2.403	4,300
2025-08-25	2.750	2.750	2.730	2.730	2.377	19,100
2025-08-22	2.740	2.750	2.740	2.750	2.395	8,400
2025-08-21	2.740	2.740	2.740	2.740	2.386	13,500
2025-08-20	2.740	2.740	2.740	2.740	2.386	2,000
2025-08-19	2.720	2.740	2.720	2.740	2.386	15,900
2025-08-18	2.700	2.720	2.700	2.720	2.369	3,100
2025-08-14	2.700	2.700	2.690	2.700	2.351	6,000
2025-08-13	2.710	2.710	2.700	2.700	2.351	15,000
2025-08-12	2.700	2.720	2.700	2.720	2.369	8,000
2025-08-11	2.690	2.720	2.690	2.720	2.369	14,100
2025-08-07	2.690	2.690	2.690	2.690	2.342	8,100
2025-08-04	2.620	2.670	2.620	2.670	2.325	5,000
2025-08-01	2.620	2.630	2.620	2.620	2.281	7,000
2025-07-31	2.620	2.620	2.620	2.620	2.281	500
2025-07-30	2.610	2.610	2.610	2.610	2.273	1,000
2025-07-29	2.680	2.680	2.610	2.610	2.273	19,000
2025-07-28	2.610	2.610	2.600	2.600	2.264	14,400
2025-07-25	2.600	2.610	2.600	2.600	2.264	11,100
2025-07-24	2.590	2.600	2.590	2.600	2.264	13,600
2025-07-23	2.600	2.600	2.600	2.600	2.264	5,800
2025-07-22	2.620	2.640	2.620	2.630	2.290	11,000
2025-07-21	2.520	2.550	2.520	2.550	2.221	6,700
2025-07-16	2.570	2.570	2.520	2.520	2.194	22,000
2025-07-15	2.560	2.560	2.560	2.560	2.229	22,000
2025-07-14	2.560	2.570	2.560	2.560	2.229	57,800
2025-07-11	2.570	2.570	2.560	2.560	2.229	28,100
2025-07-10	2.580	2.580	2.570	2.570	2.238	19,000
2025-07-09	2.570	2.680	2.570	2.680	2.334	24,500
2025-07-08	2.560	2.580	2.560	2.570	2.238	29,100
2025-07-07	2.580	2.580	2.570	2.570	2.238	5,900
2025-07-04	2.580	2.580	2.580	2.580	2.247	4,800
2025-07-03	2.590	2.590	2.560	2.590	2.255	48,700
2025-07-02	2.590	2.590	2.590	2.590	2.255	2,100
2025-07-01	2.570	2.590	2.570	2.570	2.238	19,200
2025-06-30	2.570	2.570	2.550	2.550	2.221	4,000
2025-06-26	2.550	2.550	2.510	2.550	2.221	12,200
2025-06-25	2.550	2.560	2.550	2.560	2.229	10,000
2025-06-24	2.540	2.540	2.540	2.540	2.212	2,000
2025-06-23	2.550	2.580	2.550	2.550	2.221	10,600
2025-06-20	2.590	2.590	2.590	2.590	2.255	10,000
2025-06-17	2.590	2.590	2.590	2.590	2.255	300
2025-06-16	2.600	2.600	2.580	2.580	2.247	900
2025-06-13	2.600	2.610	2.500	2.610	2.273	1,400
2025-06-10	2.600	2.610	2.600	2.610	2.273	25,800
2025-06-09	2.630	2.630	2.630	2.630	2.290	12,100
2025-06-05	2.630	2.630	2.630	2.630	2.290	5,000
2025-06-03	2.600	2.640	2.520	2.640	2.299	3,300
2025-05-30	2.650	2.650	2.610	2.610	2.273	39,900

← NewerPage 5 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.