CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	4.230	4.330	4.220	4.330	3.831	1,351,800
2023-11-10	4.250	4.270	4.240	4.250	3.761	378,500
2023-11-09	4.300	4.300	4.260	4.260	3.769	1,806,200
2023-11-08	4.300	4.310	4.280	4.290	3.796	368,000
2023-11-07	4.380	4.380	4.290	4.310	3.814	2,040,000
2023-11-06	4.300	4.410	4.300	4.370	3.867	3,087,900
2023-11-03	4.300	4.300	4.260	4.280	3.787	2,258,300
2023-11-02	4.220	4.310	4.220	4.250	3.761	1,237,700
2023-11-01	4.230	4.240	4.200	4.200	3.716	1,885,200
2023-10-31	4.200	4.270	4.170	4.230	3.743	1,539,000
2023-10-30	4.200	4.230	4.190	4.200	3.716	1,215,800
2023-10-27	4.220	4.250	4.200	4.200	3.716	1,444,400
2023-10-26	4.200	4.250	4.180	4.230	3.743	938,200
2023-10-25	4.140	4.250	4.140	4.220	3.734	2,310,900
2023-10-24	4.210	4.210	4.120	4.140	3.663	3,138,700
2023-10-23	4.290	4.300	4.200	4.200	3.716	1,529,300
2023-10-20	4.320	4.330	4.280	4.290	3.796	1,266,600
2023-10-19	4.330	4.370	4.280	4.290	3.796	1,314,900
2023-10-18	4.270	4.370	4.270	4.330	3.831	1,872,900
2023-10-17	4.280	4.310	4.260	4.270	3.778	819,400
2023-10-16	4.350	4.360	4.270	4.280	3.787	1,808,900
2023-10-13	4.360	4.420	4.350	4.380	3.876	877,100
2023-10-12	4.320	4.390	4.320	4.360	3.858	1,620,700
2023-10-11	4.300	4.330	4.290	4.290	3.796	2,352,700
2023-10-10	4.260	4.350	4.260	4.330	3.831	1,175,100
2023-10-09	4.310	4.310	4.220	4.240	3.752	1,734,500
2023-10-06	4.210	4.320	4.210	4.300	3.805	4,084,000
2023-10-05	4.250	4.310	4.220	4.230	3.743	2,397,900
2023-10-04	4.300	4.330	4.270	4.290	3.796	3,451,600
2023-10-03	4.340	4.380	4.290	4.330	3.831	1,684,800
2023-10-02	4.360	4.410	4.310	4.320	3.823	739,300
2023-09-29	4.400	4.430	4.350	4.370	3.867	3,890,600
2023-09-27	4.490	4.490	4.380	4.430	3.920	1,178,100
2023-09-26	4.400	4.460	4.390	4.430	3.920	802,000
2023-09-25	4.430	4.490	4.340	4.400	3.893	3,448,400
2023-09-22	4.420	4.500	4.380	4.500	3.982	1,217,000
2023-09-21	4.410	4.430	4.340	4.420	3.911	2,327,500
2023-09-20	4.440	4.480	4.410	4.420	3.911	1,652,700
2023-09-19	4.430	4.480	4.430	4.460	3.946	859,600
2023-09-18	4.400	4.500	4.390	4.480	3.964	1,201,000
2023-09-15	4.450	4.490	4.390	4.430	3.920	5,471,300
2023-09-14	4.430	4.500	4.400	4.490	3.973	1,775,200
2023-09-13	4.370	4.470	4.370	4.470	3.955	2,909,900
2023-09-12	4.400	4.450	4.350	4.430	3.920	2,260,300
2023-09-11	4.360	4.420	4.360	4.400	3.893	974,300
2023-09-08	4.390	4.440	4.320	4.360	3.858	2,002,800
2023-09-07	4.410	4.410	4.380	4.390	3.884	1,379,600
2023-09-06	4.380	4.440	4.330	4.410	3.902	3,044,300
2023-09-05	4.370	4.430	4.360	4.380	3.876	2,763,200
2023-09-04	4.480	4.480	4.380	4.390	3.856	844,000
2023-09-01	4.460	4.480	4.380	4.480	3.935	2,280,100
2023-08-30	4.430	4.440	4.380	4.380	3.847	9,028,200
2023-08-29	4.430	4.450	4.370	4.430	3.891	2,242,300
2023-08-28	4.360	4.440	4.360	4.430	3.891	553,800
2023-08-25	4.370	4.410	4.340	4.400	3.865	2,252,500
2023-08-24	4.320	4.400	4.320	4.390	3.856	1,803,900
2023-08-23	4.330	4.350	4.300	4.300	3.777	2,439,700
2023-08-22	4.370	4.420	4.320	4.330	3.803	2,628,100
2023-08-21	4.380	4.430	4.330	4.340	3.812	1,705,400
2023-08-18	4.370	4.410	4.320	4.380	3.847	2,149,300

← NewerPage 13 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.