CI Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.170	2.170	2.030	2.030	2.030	2,000
2026-10-16	2.170	2.180	2.150	2.180	2.180	2,100
2026-10-15	2.150	2.170	2.040	2.170	2.170	25,000
2026-10-14	2.170	2.180	2.150	2.150	2.150	3,700
2026-10-13	2.150	2.180	2.120	2.180	2.180	7,200
2026-10-12	2.110	2.140	2.110	2.140	2.140	7,000
2026-10-09	2.100	2.100	2.090	2.100	2.100	23,900
2026-10-08	2.030	2.080	2.020	2.070	2.070	46,000
2026-10-07	2.010	2.020	2.000	2.020	2.020	6,500
2026-10-06	2.100	2.100	2.000	2.000	2.000	56,100
2026-10-05	2.110	2.110	2.100	2.100	2.100	22,700
2026-10-02	2.120	2.120	2.100	2.110	2.110	9,700
2026-10-01	2.170	2.170	2.110	2.110	2.110	39,000
2026-09-30	2.200	2.200	2.170	2.170	2.170	24,200
2026-09-29	2.220	2.220	2.220	2.220	2.220	3,600
2026-09-28	2.220	2.220	2.200	2.200	2.200	13,100
2026-09-25	2.200	2.260	2.200	2.220	2.220	25,500
2026-09-24	2.260	2.280	2.260	2.260	2.260	9,600
2026-09-23	2.330	2.330	2.250	2.260	2.260	17,400
2026-09-22	2.420	2.440	2.420	2.430	2.280	19,900
2026-09-21	2.420	2.450	2.420	2.440	2.289	9,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.