CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.110 | 4.150 | 4.100 | 4.110 | 3.695 | 2,127,500 |
| 2024-05-09 | 4.130 | 4.140 | 4.090 | 4.100 | 3.686 | 2,063,200 |
| 2024-05-08 | 4.120 | 4.150 | 4.100 | 4.130 | 3.713 | 2,717,500 |
| 2024-05-07 | 4.120 | 4.150 | 4.100 | 4.100 | 3.686 | 3,563,800 |
| 2024-05-06 | 4.090 | 4.130 | 4.080 | 4.110 | 3.695 | 493,900 |
| 2024-05-03 | 4.120 | 4.170 | 4.070 | 4.090 | 3.677 | 2,688,300 |
| 2024-05-02 | 4.140 | 4.150 | 4.100 | 4.110 | 3.695 | 2,379,700 |
| 2024-04-30 | 4.170 | 4.180 | 4.150 | 4.150 | 3.731 | 3,677,600 |
| 2024-04-29 | 4.170 | 4.190 | 4.150 | 4.180 | 3.758 | 3,396,700 |
| 2024-04-26 | 4.090 | 4.180 | 4.090 | 4.180 | 3.758 | 1,813,600 |
| 2024-04-25 | 4.090 | 4.120 | 4.080 | 4.100 | 3.686 | 1,840,300 |
| 2024-04-24 | 4.080 | 4.130 | 4.080 | 4.090 | 3.677 | 2,150,900 |
| 2024-04-23 | 4.120 | 4.130 | 4.060 | 4.070 | 3.659 | 5,159,300 |
| 2024-04-22 | 4.060 | 4.120 | 4.060 | 4.110 | 3.695 | 1,631,800 |
| 2024-04-19 | 4.100 | 4.110 | 4.030 | 4.040 | 3.632 | 2,859,200 |
| 2024-04-18 | 4.150 | 4.160 | 4.090 | 4.090 | 3.677 | 2,238,100 |
| 2024-04-17 | 4.150 | 4.190 | 4.130 | 4.150 | 3.731 | 2,095,800 |
| 2024-04-16 | 4.080 | 4.230 | 4.070 | 4.200 | 3.776 | 4,601,600 |
| 2024-04-15 | 4.160 | 4.160 | 4.080 | 4.080 | 3.668 | 4,128,200 |
| 2024-04-12 | 4.200 | 4.210 | 4.160 | 4.180 | 3.758 | 4,215,400 |
| 2024-04-09 | 4.200 | 4.240 | 4.190 | 4.210 | 3.785 | 666,100 |
| 2024-04-08 | 4.240 | 4.250 | 4.190 | 4.200 | 3.776 | 1,540,100 |
| 2024-04-05 | 4.220 | 4.240 | 4.210 | 4.230 | 3.803 | 1,019,900 |
| 2024-04-04 | 4.320 | 4.320 | 4.220 | 4.230 | 3.803 | 779,400 |
| 2024-04-03 | 4.270 | 4.280 | 4.220 | 4.250 | 3.821 | 1,977,000 |
| 2024-04-02 | 4.230 | 4.340 | 4.220 | 4.270 | 3.839 | 2,173,100 |
| 2024-04-01 | 4.190 | 4.260 | 4.190 | 4.240 | 3.812 | 803,600 |
| 2024-03-29 | 4.210 | 4.240 | 4.160 | 4.190 | 3.767 | 5,684,800 |
| 2024-03-27 | 4.270 | 4.270 | 4.190 | 4.210 | 3.785 | 3,282,100 |
| 2024-03-26 | 4.260 | 4.300 | 4.240 | 4.280 | 3.848 | 2,451,800 |
| 2024-03-25 | 4.350 | 4.350 | 4.250 | 4.260 | 3.830 | 1,606,200 |
| 2024-03-22 | 4.350 | 4.400 | 4.280 | 4.400 | 3.956 | 2,178,900 |
| 2024-03-21 | 4.230 | 4.350 | 4.230 | 4.340 | 3.902 | 1,684,300 |
| 2024-03-20 | 4.250 | 4.280 | 4.230 | 4.230 | 3.803 | 1,001,900 |
| 2024-03-19 | 4.340 | 4.340 | 4.240 | 4.250 | 3.821 | 3,027,100 |
| 2024-03-18 | 4.400 | 4.400 | 4.290 | 4.380 | 3.938 | 1,755,700 |
| 2024-03-15 | 4.290 | 4.410 | 4.220 | 4.410 | 3.965 | 6,526,000 |
| 2024-03-14 | 4.270 | 4.290 | 4.220 | 4.290 | 3.857 | 1,986,500 |
| 2024-03-13 | 4.350 | 4.370 | 4.260 | 4.280 | 3.817 | 1,134,200 |
| 2024-03-12 | 4.320 | 4.430 | 4.280 | 4.370 | 3.897 | 3,851,800 |
| 2024-03-11 | 4.230 | 4.320 | 4.230 | 4.300 | 3.835 | 1,548,100 |
| 2024-03-08 | 4.280 | 4.280 | 4.220 | 4.220 | 3.763 | 1,841,000 |
| 2024-03-07 | 4.180 | 4.290 | 4.180 | 4.280 | 3.817 | 1,838,200 |
| 2024-03-06 | 4.240 | 4.240 | 4.150 | 4.180 | 3.728 | 2,252,600 |
| 2024-03-05 | 4.300 | 4.300 | 4.210 | 4.260 | 3.799 | 3,843,700 |
| 2024-03-04 | 4.320 | 4.320 | 4.260 | 4.290 | 3.826 | 1,406,900 |
| 2024-03-01 | 4.330 | 4.380 | 4.280 | 4.300 | 3.835 | 1,013,400 |
| 2024-02-29 | 4.350 | 4.400 | 4.310 | 4.350 | 3.879 | 7,316,200 |
| 2024-02-28 | 4.360 | 4.390 | 4.330 | 4.330 | 3.861 | 1,854,500 |
| 2024-02-27 | 4.360 | 4.400 | 4.320 | 4.360 | 3.888 | 4,308,900 |
| 2024-02-26 | 4.310 | 4.350 | 4.290 | 4.340 | 3.870 | 2,157,000 |
| 2024-02-23 | 4.280 | 4.330 | 4.280 | 4.290 | 3.826 | 1,179,100 |
| 2024-02-22 | 4.330 | 4.340 | 4.280 | 4.280 | 3.817 | 2,557,100 |
| 2024-02-21 | 4.370 | 4.370 | 4.250 | 4.310 | 3.844 | 4,294,300 |
| 2024-02-20 | 4.320 | 4.390 | 4.310 | 4.370 | 3.897 | 5,160,800 |
| 2024-02-19 | 4.350 | 4.350 | 4.260 | 4.330 | 3.861 | 1,689,600 |
| 2024-02-16 | 4.240 | 4.370 | 4.240 | 4.300 | 3.835 | 3,462,100 |
| 2024-02-15 | 4.290 | 4.290 | 4.200 | 4.230 | 3.772 | 1,344,400 |
| 2024-02-14 | 4.230 | 4.270 | 4.220 | 4.260 | 3.799 | 1,074,400 |
| 2024-02-13 | 4.240 | 4.290 | 4.220 | 4.250 | 3.790 | 1,599,000 |
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.