CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	4.240	4.290	4.220	4.250	3.790	1,599,000
2024-02-09	4.230	4.250	4.210	4.230	3.772	395,500
2024-02-08	4.250	4.250	4.200	4.220	3.763	1,198,900
2024-02-07	4.230	4.240	4.200	4.240	3.781	877,200
2024-02-06	4.210	4.230	4.180	4.190	3.737	1,832,200
2024-02-05	4.230	4.250	4.210	4.220	3.763	2,119,100
2024-02-02	4.260	4.270	4.170	4.210	3.754	1,953,100
2024-01-31	4.180	4.280	4.170	4.250	3.790	2,872,300
2024-01-30	4.250	4.270	4.190	4.190	3.737	1,300,300
2024-01-29	4.270	4.270	4.210	4.230	3.772	1,516,300
2024-01-26	4.250	4.270	4.210	4.250	3.790	1,951,100
2024-01-24	4.210	4.260	4.210	4.250	3.790	1,184,200
2024-01-23	4.260	4.270	4.210	4.240	3.781	1,611,300
2024-01-22	4.230	4.270	4.170	4.230	3.772	2,414,700
2024-01-19	4.190	4.220	4.170	4.200	3.745	2,282,500
2024-01-18	4.200	4.230	4.190	4.200	3.745	2,658,000
2024-01-17	4.180	4.230	4.170	4.200	3.745	4,375,000
2024-01-16	4.250	4.250	4.180	4.200	3.745	1,961,700
2024-01-15	4.260	4.270	4.190	4.230	3.772	1,124,300
2024-01-12	4.230	4.250	4.230	4.240	3.781	1,096,600
2024-01-11	4.210	4.260	4.210	4.230	3.772	785,500
2024-01-10	4.230	4.250	4.220	4.230	3.772	1,805,300
2024-01-09	4.190	4.240	4.180	4.240	3.781	2,692,100
2024-01-08	4.190	4.210	4.150	4.190	3.737	1,742,300
2024-01-05	4.140	4.210	4.130	4.210	3.754	1,053,200
2024-01-04	4.130	4.140	4.090	4.140	3.692	1,771,200
2024-01-03	4.080	4.150	4.060	4.130	3.683	1,715,400
2024-01-02	4.070	4.100	4.030	4.090	3.647	1,601,300
2023-12-29	4.130	4.140	4.070	4.080	3.638	1,971,700
2023-12-28	4.160	4.190	4.120	4.130	3.683	2,839,500
2023-12-27	4.150	4.180	4.140	4.160	3.710	1,828,100
2023-12-26	4.110	4.160	4.110	4.150	3.701	606,400
2023-12-22	4.100	4.130	4.100	4.110	3.665	1,076,800
2023-12-21	4.130	4.130	4.090	4.100	3.656	2,764,100
2023-12-20	4.120	4.130	4.110	4.120	3.674	3,216,900
2023-12-19	4.120	4.140	4.100	4.120	3.674	3,008,700
2023-12-18	4.060	4.110	4.060	4.100	3.656	2,151,300
2023-12-15	4.080	4.130	4.060	4.090	3.647	5,842,000
2023-12-14	4.090	4.120	4.030	4.080	3.638	3,062,100
2023-12-13	4.070	4.090	4.060	4.080	3.638	1,204,900
2023-12-12	4.100	4.100	4.070	4.100	3.656	2,500,400
2023-12-11	4.070	4.100	4.070	4.100	3.656	2,720,000
2023-12-08	4.120	4.150	4.050	4.060	3.621	2,468,100
2023-12-07	4.170	4.170	4.090	4.130	3.683	2,790,900
2023-12-06	4.200	4.230	4.150	4.180	3.728	1,617,500
2023-12-05	4.250	4.250	4.150	4.230	3.772	1,614,500
2023-12-04	4.190	4.300	4.170	4.200	3.745	1,462,100
2023-12-01	4.260	4.270	4.210	4.240	3.752	3,450,700
2023-11-30	4.150	4.340	4.130	4.340	3.840	34,001,801
2023-11-29	4.170	4.170	4.100	4.130	3.654	8,040,400
2023-11-28	4.130	4.160	4.100	4.150	3.672	8,586,300
2023-11-27	4.180	4.230	4.110	4.130	3.654	5,969,200
2023-11-24	4.200	4.200	4.170	4.180	3.699	3,332,500
2023-11-23	4.250	4.250	4.180	4.200	3.716	2,973,300
2023-11-22	4.220	4.260	4.200	4.220	3.734	4,339,000
2023-11-21	4.290	4.300	4.210	4.220	3.734	3,496,900
2023-11-20	4.270	4.300	4.270	4.300	3.805	602,500
2023-11-17	4.270	4.290	4.250	4.260	3.769	2,004,600
2023-11-16	4.300	4.300	4.250	4.270	3.778	1,490,100
2023-11-15	4.300	4.350	4.290	4.330	3.831	2,365,000

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.