CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.770	2.780	2.770	2.780	2.421	13,100
2024-10-24	2.770	2.770	2.770	2.770	2.412	2,200
2024-10-23	2.800	2.800	2.770	2.770	2.412	7,800
2024-10-22	2.800	2.800	2.760	2.760	2.403	1,500
2024-10-21	2.780	2.780	2.750	2.750	2.395	10,000
2024-10-18	2.780	2.780	2.780	2.780	2.421	14,000
2024-10-17	2.860	2.860	2.760	2.770	2.412	46,600
2024-10-15	2.820	2.820	2.780	2.780	2.421	1,700
2024-10-14	2.760	2.840	2.760	2.840	2.473	9,200
2024-10-11	2.780	2.810	2.770	2.790	2.429	49,900
2024-10-10	2.790	2.790	2.790	2.790	2.429	700
2024-10-09	2.820	2.830	2.800	2.800	2.438	50,800
2024-10-08	2.820	2.820	2.820	2.820	2.456	8,300
2024-10-07	2.830	2.840	2.820	2.820	2.456	11,200
2024-10-04	2.780	2.830	2.780	2.830	2.464	224,400
2024-10-03	2.770	2.770	2.770	2.770	2.412	3,600
2024-10-02	2.800	2.800	2.760	2.760	2.403	41,400
2024-10-01	2.780	2.780	2.760	2.770	2.412	13,200
2024-09-30	2.790	2.800	2.780	2.800	2.438	76,100
2024-09-27	2.950	2.950	2.720	2.800	2.438	176,400
2024-09-26	3.150	3.150	3.120	3.150	2.569	150,900
2024-09-25	3.150	3.150	3.140	3.150	2.569	148,200
2024-09-24	3.140	3.150	3.130	3.140	2.561	140,800
2024-09-23	3.140	3.150	3.130	3.140	2.561	131,100
2024-09-20	3.140	3.170	3.140	3.140	2.561	99,100
2024-09-19	3.100	3.150	3.100	3.140	2.561	34,600
2024-09-18	3.100	3.150	3.100	3.120	2.544	85,700
2024-09-17	3.100	3.100	3.080	3.100	2.528	51,400
2024-09-13	3.080	3.110	3.080	3.100	2.528	38,700
2024-09-12	3.070	3.090	3.070	3.080	2.512	30,500
2024-09-11	3.070	3.080	3.050	3.070	2.504	16,100
2024-09-10	3.090	3.090	3.070	3.070	2.504	21,500
2024-09-09	3.080	3.100	3.070	3.080	2.512	16,800
2024-09-06	3.080	3.090	3.070	3.080	2.512	72,200
2024-09-05	3.070	3.070	3.070	3.070	2.504	1,600
2024-09-04	3.090	3.100	3.080	3.080	2.512	38,700
2024-09-03	3.090	3.100	3.080	3.080	2.512	23,400
2024-09-02	3.090	3.090	3.080	3.090	2.520	12,700
2024-08-30	3.090	3.090	3.060	3.090	2.520	7,100
2024-08-29	3.080	3.130	3.060	3.060	2.495	62,400
2024-08-28	3.030	3.030	3.020	3.020	2.463	1,500
2024-08-27	3.100	3.100	3.100	3.100	2.528	700
2024-08-23	3.020	3.040	3.020	3.040	2.479	9,700
2024-08-22	3.020	3.020	3.020	3.020	2.463	300
2024-08-21	3.020	3.020	3.020	3.020	2.463	1,000
2024-08-20	3.110	3.110	2.970	2.990	2.438	49,000
2024-08-19	3.020	3.020	3.010	3.010	2.455	10,000
2024-08-16	3.100	3.100	3.100	3.100	2.528	100
2024-08-15	3.000	3.100	2.990	3.100	2.528	4,600
2024-08-14	3.000	3.000	2.980	3.000	2.446	22,000
2024-08-13	3.000	3.000	2.960	2.990	2.438	16,000
2024-08-12	3.020	3.020	2.990	2.990	2.438	7,000
2024-08-09	2.960	3.000	2.960	2.980	2.430	17,200
2024-08-08	2.960	2.960	2.960	2.960	2.414	300
2024-08-07	2.950	3.000	2.950	2.960	2.414	59,100
2024-08-06	2.900	2.950	2.880	2.950	2.406	61,500
2024-08-05	3.000	3.000	2.900	2.900	2.365	97,700
2024-08-02	3.040	3.040	3.010	3.010	2.455	51,900
2024-08-01	3.040	3.040	3.040	3.040	2.479	1,000
2024-07-31	3.030	3.040	3.030	3.040	2.479	25,500

← NewerPage 8 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.