CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.650 | 3.720 | 3.610 | 3.680 | 3.340 | 4,887,600 |
| 2024-08-07 | 3.580 | 3.680 | 3.540 | 3.650 | 3.313 | 7,885,500 |
| 2024-08-06 | 3.500 | 3.610 | 3.420 | 3.580 | 3.249 | 7,509,600 |
| 2024-08-05 | 3.690 | 3.700 | 3.510 | 3.510 | 3.185 | 2,677,400 |
| 2024-08-02 | 3.730 | 3.750 | 3.670 | 3.730 | 3.385 | 7,276,300 |
| 2024-08-01 | 3.810 | 3.810 | 3.730 | 3.750 | 3.403 | 3,292,600 |
| 2024-07-31 | 3.750 | 3.830 | 3.750 | 3.800 | 3.449 | 7,106,400 |
| 2024-07-30 | 3.760 | 3.790 | 3.750 | 3.760 | 3.412 | 1,610,700 |
| 2024-07-29 | 3.710 | 3.770 | 3.710 | 3.760 | 3.412 | 2,036,900 |
| 2024-07-26 | 3.710 | 3.740 | 3.700 | 3.710 | 3.367 | 3,433,500 |
| 2024-07-25 | 3.700 | 3.720 | 3.680 | 3.720 | 3.376 | 2,598,600 |
| 2024-07-24 | 3.730 | 3.730 | 3.670 | 3.710 | 3.367 | 1,141,200 |
| 2024-07-23 | 3.700 | 3.760 | 3.700 | 3.720 | 3.376 | 3,015,000 |
| 2024-07-22 | 3.720 | 3.720 | 3.640 | 3.700 | 3.358 | 3,513,700 |
| 2024-07-19 | 3.730 | 3.770 | 3.670 | 3.710 | 3.367 | 6,670,300 |
| 2024-07-18 | 3.680 | 3.740 | 3.680 | 3.730 | 3.385 | 2,286,600 |
| 2024-07-17 | 3.600 | 3.720 | 3.600 | 3.700 | 3.358 | 3,688,600 |
| 2024-07-16 | 3.680 | 3.680 | 3.590 | 3.600 | 3.267 | 4,886,800 |
| 2024-07-15 | 3.610 | 3.690 | 3.610 | 3.680 | 3.340 | 1,489,300 |
| 2024-07-12 | 3.590 | 3.620 | 3.590 | 3.600 | 3.267 | 4,241,100 |
| 2024-07-11 | 3.600 | 3.620 | 3.590 | 3.590 | 3.258 | 6,035,600 |
| 2024-07-10 | 3.580 | 3.610 | 3.580 | 3.590 | 3.258 | 3,256,000 |
| 2024-07-09 | 3.560 | 3.600 | 3.560 | 3.570 | 3.240 | 4,344,400 |
| 2024-07-05 | 3.620 | 3.630 | 3.550 | 3.550 | 3.222 | 2,177,300 |
| 2024-07-04 | 3.630 | 3.660 | 3.610 | 3.620 | 3.285 | 2,192,900 |
| 2024-07-03 | 3.550 | 3.650 | 3.540 | 3.640 | 3.303 | 2,641,400 |
| 2024-07-02 | 3.690 | 3.690 | 3.530 | 3.540 | 3.213 | 10,158,200 |
| 2024-07-01 | 3.700 | 3.710 | 3.640 | 3.690 | 3.349 | 6,047,600 |
| 2024-06-28 | 3.500 | 3.700 | 3.500 | 3.680 | 3.340 | 11,439,700 |
| 2024-06-27 | 3.540 | 3.540 | 3.470 | 3.470 | 3.149 | 3,320,400 |
| 2024-06-26 | 3.560 | 3.570 | 3.520 | 3.540 | 3.213 | 1,705,800 |
| 2024-06-25 | 3.570 | 3.600 | 3.520 | 3.550 | 3.222 | 3,675,300 |
| 2024-06-24 | 3.630 | 3.660 | 3.530 | 3.570 | 3.240 | 7,686,000 |
| 2024-06-21 | 3.710 | 3.740 | 3.610 | 3.610 | 3.276 | 9,130,400 |
| 2024-06-20 | 3.720 | 3.750 | 3.700 | 3.710 | 3.367 | 2,071,600 |
| 2024-06-19 | 3.720 | 3.760 | 3.700 | 3.720 | 3.376 | 2,868,700 |
| 2024-06-18 | 3.720 | 3.760 | 3.710 | 3.720 | 3.376 | 1,179,300 |
| 2024-06-14 | 3.690 | 3.730 | 3.680 | 3.720 | 3.376 | 2,075,200 |
| 2024-06-13 | 3.770 | 3.770 | 3.680 | 3.680 | 3.340 | 4,563,100 |
| 2024-06-12 | 3.830 | 3.840 | 3.770 | 3.780 | 3.399 | 2,641,200 |
| 2024-06-11 | 3.860 | 3.870 | 3.810 | 3.810 | 3.426 | 2,969,000 |
| 2024-06-10 | 3.830 | 3.870 | 3.830 | 3.840 | 3.453 | 2,292,000 |
| 2024-06-07 | 3.880 | 3.900 | 3.790 | 3.810 | 3.426 | 5,579,900 |
| 2024-06-06 | 3.900 | 3.930 | 3.870 | 3.870 | 3.480 | 2,382,100 |
| 2024-06-05 | 3.890 | 3.950 | 3.870 | 3.890 | 3.498 | 4,483,300 |
| 2024-06-04 | 3.810 | 3.910 | 3.800 | 3.870 | 3.480 | 5,794,800 |
| 2024-05-31 | 3.910 | 3.960 | 3.810 | 3.810 | 3.426 | 16,867,500 |
| 2024-05-30 | 3.870 | 3.940 | 3.830 | 3.890 | 3.498 | 4,355,200 |
| 2024-05-29 | 4.020 | 4.020 | 3.840 | 3.860 | 3.471 | 5,518,900 |
| 2024-05-28 | 4.070 | 4.070 | 4.000 | 4.000 | 3.597 | 4,310,100 |
| 2024-05-27 | 4.070 | 4.090 | 4.060 | 4.080 | 3.668 | 1,192,300 |
| 2024-05-24 | 4.060 | 4.060 | 4.040 | 4.050 | 3.641 | 1,773,400 |
| 2024-05-23 | 4.060 | 4.090 | 4.040 | 4.060 | 3.650 | 2,753,000 |
| 2024-05-21 | 4.170 | 4.170 | 4.040 | 4.060 | 3.650 | 3,800,300 |
| 2024-05-20 | 4.070 | 4.170 | 4.070 | 4.160 | 3.740 | 1,623,000 |
| 2024-05-17 | 4.050 | 4.100 | 4.050 | 4.060 | 3.650 | 2,080,100 |
| 2024-05-16 | 4.080 | 4.090 | 4.030 | 4.040 | 3.632 | 2,401,900 |
| 2024-05-15 | 4.080 | 4.090 | 4.060 | 4.070 | 3.659 | 1,252,200 |
| 2024-05-14 | 4.080 | 4.100 | 4.010 | 4.070 | 3.659 | 6,842,800 |
| 2024-05-13 | 4.120 | 4.120 | 4.070 | 4.080 | 3.668 | 1,802,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0340 MYR |
| 2026-06-11 | 0.0340 MYR |
| 2026-03-12 | 0.0360 MYR |
| 2025-12-09 | 0.0360 MYR |
| 2025-09-11 | 0.0380 MYR |
| 2025-06-12 | 0.0370 MYR |
| 2025-03-14 | 0.0370 MYR |
| 2024-12-05 | 0.0360 MYR |
| 2024-09-05 | 0.0350 MYR |
| 2024-06-13 | 0.0350 MYR |
| 2024-03-14 | 0.0350 MYR |
| 2023-12-04 | 0.0330 MYR |
| 2023-09-05 | 0.0320 MYR |
| 2023-06-13 | 0.0320 MYR |
| 2023-03-13 | 0.0310 MYR |
| 2022-11-21 | 0.0340 MYR |
| 2022-08-30 | 0.0280 MYR |
| 2022-05-30 | 0.0290 MYR |
| 2022-03-02 | 0.0390 MYR |
| 2021-11-17 | 0.0400 MYR |
| 2021-08-25 | 0.0360 MYR |
| 2021-05-25 | 0.0340 MYR |
| 2021-02-26 | 0.0360 MYR |
| 2020-11-17 | 0.0410 MYR |
| 2020-08-25 | 0.0370 MYR |
| 2020-05-28 | 0.0420 MYR |
| 2020-02-27 | 0.0440 MYR |
| 2019-11-21 | 0.0450 MYR |
| 2019-08-30 | 0.0500 MYR |
| 2019-05-31 | 0.0430 MYR |
| 2019-02-27 | 0.0480 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.