CI Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	3.040	3.040	3.030	3.040	2.479	34,000
2024-07-29	3.030	3.040	3.030	3.030	2.471	20,400
2024-07-26	3.040	3.100	3.040	3.100	2.528	3,100
2024-07-25	3.070	3.070	3.040	3.040	2.479	8,100
2024-07-24	3.100	3.100	3.090	3.100	2.528	28,000
2024-07-23	3.100	3.100	3.100	3.100	2.528	2,000
2024-07-22	3.180	3.180	3.100	3.100	2.528	12,200
2024-07-19	3.100	3.110	3.100	3.100	2.528	23,000
2024-07-18	3.120	3.120	3.100	3.120	2.544	13,800
2024-07-17	3.170	3.170	3.150	3.150	2.569	6,000
2024-07-16	3.170	3.200	3.170	3.170	2.585	6,000
2024-07-15	3.180	3.180	3.120	3.130	2.553	12,500
2024-07-12	3.160	3.180	3.150	3.180	2.593	8,300
2024-07-11	3.180	3.180	3.160	3.170	2.585	13,300
2024-07-10	3.180	3.200	3.100	3.200	2.610	108,900
2024-07-09	3.100	3.220	3.100	3.220	2.626	177,500
2024-07-05	3.070	3.100	3.070	3.100	2.528	20,900
2024-07-04	3.040	3.070	3.040	3.070	2.504	72,600
2024-07-03	3.040	3.050	3.020	3.020	2.463	5,500
2024-07-02	3.000	3.050	3.000	3.040	2.479	22,600
2024-07-01	2.990	3.000	2.980	3.000	2.446	36,900
2024-06-28	3.000	3.010	2.980	2.980	2.430	15,100
2024-06-27	3.020	3.020	2.990	3.000	2.446	25,200
2024-06-26	2.980	3.020	2.980	3.020	2.463	19,400
2024-06-25	3.000	3.000	2.980	2.980	2.430	14,200
2024-06-24	3.000	3.000	2.980	2.980	2.430	12,000
2024-06-21	3.020	3.040	3.020	3.040	2.479	22,300
2024-06-20	3.020	3.040	3.010	3.040	2.479	23,800
2024-06-19	3.030	3.050	3.020	3.050	2.487	19,200
2024-06-18	3.030	3.050	3.020	3.040	2.479	45,500
2024-06-14	2.990	3.000	2.980	3.000	2.446	36,700
2024-06-13	2.950	2.990	2.950	2.970	2.422	46,900
2024-06-12	2.910	2.940	2.910	2.940	2.398	28,900
2024-06-11	2.930	2.940	2.930	2.940	2.398	12,800
2024-06-10	2.910	2.930	2.910	2.930	2.389	13,700
2024-06-07	2.920	2.920	2.910	2.920	2.381	15,500
2024-06-06	2.910	2.920	2.900	2.920	2.381	17,900
2024-06-05	2.920	2.930	2.910	2.910	2.373	10,800
2024-06-04	2.920	2.920	2.920	2.920	2.381	4,000
2024-05-31	2.920	2.920	2.900	2.900	2.365	34,700
2024-05-30	2.930	2.930	2.920	2.930	2.389	21,600
2024-05-29	2.910	2.930	2.900	2.930	2.389	19,000
2024-05-28	2.910	2.930	2.910	2.930	2.389	9,100
2024-05-27	2.910	2.920	2.910	2.910	2.373	30,700
2024-05-24	2.910	2.920	2.910	2.920	2.381	20,200
2024-05-23	2.910	2.910	2.910	2.910	2.373	12,300
2024-05-21	2.900	2.910	2.900	2.900	2.365	13,000
2024-05-20	2.900	2.910	2.890	2.890	2.357	22,500
2024-05-17	2.900	2.910	2.870	2.900	2.365	49,700
2024-05-16	2.880	2.900	2.880	2.900	2.365	39,700
2024-05-15	2.880	2.890	2.880	2.880	2.349	21,500
2024-05-14	2.890	2.890	2.880	2.880	2.349	15,300
2024-05-13	2.900	2.900	2.880	2.880	2.349	17,300
2024-05-10	2.870	2.900	2.860	2.900	2.365	6,300
2024-05-09	2.890	2.900	2.880	2.890	2.357	12,100
2024-05-08	2.880	2.900	2.850	2.850	2.324	38,900
2024-05-07	2.880	2.890	2.880	2.880	2.349	12,400
2024-05-06	2.850	2.890	2.850	2.880	2.349	58,700
2024-05-03	2.820	2.830	2.810	2.830	2.308	18,200
2024-05-02	2.810	2.810	2.810	2.810	2.292	4,000

← NewerPage 9 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.