CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.650	2.650	2.650	2.650	2.308	5,000
2025-01-24	2.650	2.650	2.650	2.650	2.308	100
2025-01-23	2.590	2.590	2.570	2.570	2.238	2,500
2025-01-22	2.630	2.630	2.600	2.600	2.264	1,800
2025-01-21	2.580	2.750	2.560	2.700	2.351	30,000
2025-01-17	2.620	2.620	2.580	2.620	2.281	11,800
2025-01-16	2.620	2.620	2.580	2.620	2.281	2,200
2025-01-15	2.580	2.580	2.570	2.580	2.247	10,200
2025-01-14	2.590	2.590	2.590	2.590	2.255	1,000
2025-01-13	2.590	2.650	2.590	2.650	2.308	3,300
2025-01-10	2.650	2.650	2.650	2.650	2.308	100
2025-01-09	2.580	2.650	2.580	2.650	2.308	2,100
2025-01-08	2.640	2.650	2.640	2.650	2.308	1,500
2025-01-07	2.560	2.650	2.560	2.650	2.308	8,100
2025-01-06	2.600	2.600	2.550	2.550	2.221	4,800
2025-01-03	2.690	2.690	2.530	2.630	2.290	15,900
2025-01-02	2.690	2.690	2.690	2.690	2.342	2,100
2024-12-31	2.620	2.670	2.600	2.670	2.325	15,500
2024-12-30	2.630	2.630	2.620	2.620	2.281	6,400
2024-12-27	2.520	2.600	2.520	2.600	2.264	8,100
2024-12-26	2.590	2.590	2.510	2.550	2.221	16,800
2024-12-24	2.520	2.520	2.520	2.520	2.194	8,100
2024-12-23	2.520	2.520	2.520	2.520	2.194	3,900
2024-12-19	2.520	2.520	2.520	2.520	2.194	3,400
2024-12-18	2.590	2.590	2.500	2.500	2.177	42,800
2024-12-17	2.580	2.600	2.580	2.590	2.255	30,100
2024-12-16	2.610	2.690	2.600	2.600	2.264	14,100
2024-12-12	2.610	2.610	2.600	2.600	2.264	7,400
2024-12-11	2.590	2.590	2.590	2.590	2.255	3,000
2024-12-10	2.590	2.600	2.590	2.590	2.255	59,100
2024-12-09	2.600	2.680	2.590	2.590	2.255	19,000
2024-12-06	2.600	2.610	2.600	2.600	2.264	17,000
2024-12-05	2.640	2.640	2.610	2.610	2.273	22,300
2024-12-04	2.640	2.650	2.620	2.640	2.299	6,000
2024-12-03	2.650	2.650	2.630	2.650	2.308	10,000
2024-12-02	2.700	2.700	2.650	2.650	2.308	700
2024-11-29	2.670	2.670	2.630	2.630	2.290	16,300
2024-11-28	2.660	2.690	2.650	2.690	2.342	29,800
2024-11-27	2.660	2.730	2.660	2.730	2.377	4,700
2024-11-26	2.750	2.750	2.650	2.650	2.308	22,400
2024-11-25	2.670	2.690	2.670	2.690	2.342	8,700
2024-11-22	2.690	2.690	2.680	2.680	2.334	13,000
2024-11-21	2.700	2.700	2.680	2.700	2.351	23,000
2024-11-20	2.700	2.700	2.700	2.700	2.351	2,800
2024-11-19	2.750	2.750	2.700	2.700	2.351	22,100
2024-11-18	2.770	2.770	2.770	2.770	2.412	3,500
2024-11-15	2.770	2.770	2.770	2.770	2.412	4,000
2024-11-14	2.750	2.780	2.750	2.770	2.412	10,500
2024-11-13	2.750	2.750	2.750	2.750	2.395	7,000
2024-11-12	2.730	2.760	2.730	2.750	2.395	18,800
2024-11-11	2.740	2.740	2.730	2.730	2.377	9,000
2024-11-08	2.740	2.740	2.730	2.740	2.386	14,500
2024-11-07	2.790	2.790	2.740	2.740	2.386	18,600
2024-11-06	2.740	2.790	2.740	2.790	2.429	20,500
2024-11-05	2.750	2.750	2.750	2.750	2.395	12,000
2024-11-04	2.760	2.760	2.760	2.760	2.403	10,000
2024-11-01	2.760	2.770	2.760	2.760	2.403	10,600
2024-10-30	2.790	2.790	2.790	2.790	2.429	6,300
2024-10-29	2.750	2.790	2.750	2.790	2.429	31,400
2024-10-28	2.760	2.760	2.760	2.760	2.403	8,500

← NewerPage 7 of 19 · 1,122 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.