CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	2.660	2.680	2.660	2.670	2.325	3,200
2025-05-27	2.610	2.680	2.610	2.680	2.334	2,800
2025-05-23	2.610	2.640	2.610	2.640	2.299	5,200
2025-05-20	2.630	2.630	2.610	2.610	2.273	2,300
2025-05-19	2.600	2.650	2.560	2.620	2.281	6,200
2025-05-14	2.600	2.600	2.600	2.600	2.264	8,500
2025-05-13	2.580	2.640	2.580	2.640	2.299	23,200
2025-05-08	2.600	2.600	2.600	2.600	2.264	4,000
2025-05-06	2.630	2.630	2.600	2.600	2.264	8,900
2025-05-05	2.620	2.650	2.620	2.630	2.290	2,900
2025-05-02	2.650	2.650	2.630	2.630	2.290	2,000
2025-04-30	2.580	2.620	2.580	2.620	2.281	17,100
2025-04-29	2.580	2.580	2.580	2.580	2.247	7,000
2025-04-28	2.590	2.600	2.580	2.580	2.247	14,100
2025-04-25	2.490	2.490	2.490	2.490	2.168	5,000
2025-04-22	2.470	2.470	2.470	2.470	2.151	8,400
2025-04-18	2.500	2.540	2.470	2.540	2.212	65,700
2025-04-17	2.500	2.500	2.500	2.500	2.177	16,800
2025-04-15	2.550	2.550	2.550	2.550	2.221	700
2025-04-14	2.510	2.550	2.510	2.550	2.221	15,500
2025-04-11	2.450	2.500	2.450	2.500	2.177	6,500
2025-04-10	2.600	2.600	2.480	2.480	2.160	8,900
2025-04-09	2.490	2.490	2.340	2.420	2.107	16,700
2025-04-08	2.480	2.600	2.480	2.600	2.264	6,100
2025-04-07	2.570	2.570	2.480	2.480	2.160	53,500
2025-04-04	2.560	2.600	2.560	2.600	2.264	6,800
2025-04-02	2.600	2.650	2.600	2.600	2.264	7,900
2025-03-28	2.640	2.640	2.640	2.640	2.299	7,000
2025-03-27	2.640	2.640	2.640	2.640	2.299	100
2025-03-26	2.650	2.650	2.650	2.650	2.308	800
2025-03-25	2.650	2.650	2.650	2.650	2.308	200
2025-03-24	2.650	2.650	2.540	2.640	2.299	300
2025-03-21	2.650	2.650	2.540	2.580	2.247	4,200
2025-03-20	2.640	2.640	2.520	2.640	2.299	17,600
2025-03-19	2.650	2.650	2.630	2.630	2.290	3,500
2025-03-17	2.660	2.660	2.530	2.660	2.316	11,700
2025-03-14	2.540	2.660	2.540	2.660	2.316	2,900
2025-03-13	2.540	2.540	2.510	2.520	2.194	35,800
2025-03-12	2.540	2.540	2.510	2.540	2.212	23,100
2025-03-11	2.550	2.560	2.540	2.560	2.229	12,600
2025-03-10	2.560	2.560	2.560	2.560	2.229	6,300
2025-03-07	2.620	2.620	2.570	2.590	2.255	42,500
2025-03-05	2.660	2.660	2.660	2.660	2.316	100
2025-03-04	2.620	2.620	2.570	2.600	2.264	23,900
2025-03-03	2.640	2.650	2.620	2.620	2.281	23,800
2025-02-28	2.670	2.670	2.650	2.650	2.308	53,300
2025-02-27	2.660	2.700	2.650	2.700	2.351	109,500
2025-02-26	2.570	2.570	2.550	2.550	2.221	16,000
2025-02-25	2.530	2.600	2.510	2.600	2.264	8,300
2025-02-24	2.550	2.600	2.550	2.570	2.238	33,400
2025-02-20	2.600	2.650	2.540	2.540	2.212	8,700
2025-02-18	2.550	2.680	2.550	2.680	2.334	3,000
2025-02-17	2.680	2.680	2.680	2.680	2.334	100
2025-02-14	2.580	2.580	2.560	2.560	2.229	5,200
2025-02-13	2.580	2.580	2.580	2.580	2.247	8,200
2025-02-12	2.580	2.580	2.560	2.580	2.247	9,000
2025-02-10	2.590	2.590	2.580	2.580	2.247	5,800
2025-02-07	2.570	2.580	2.570	2.580	2.247	6,700
2025-02-06	2.620	2.620	2.570	2.570	2.238	3,500
2025-01-28	2.560	2.650	2.560	2.650	2.308	2,100

← NewerPage 6 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.