CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	4.380	4.460	4.370	4.420	3.882	3,754,300
2023-08-16	4.390	4.430	4.380	4.400	3.865	2,232,000
2023-08-15	4.380	4.440	4.380	4.410	3.874	1,733,700
2023-08-14	4.380	4.400	4.360	4.380	3.847	494,900
2023-08-11	4.360	4.370	4.310	4.350	3.821	2,301,000
2023-08-10	4.400	4.410	4.340	4.400	3.865	2,162,200
2023-08-09	4.280	4.480	4.200	4.440	3.900	4,033,800
2023-08-08	4.370	4.380	4.260	4.290	3.768	1,264,400
2023-08-07	4.420	4.450	4.370	4.390	3.856	986,000
2023-08-04	4.500	4.500	4.360	4.420	3.882	1,480,100
2023-08-03	4.390	4.500	4.320	4.500	3.953	4,868,400
2023-08-02	4.390	4.470	4.380	4.440	3.900	1,705,000
2023-08-01	4.440	4.440	4.360	4.420	3.882	1,646,100
2023-07-31	4.400	4.460	4.400	4.420	3.882	5,033,900
2023-07-28	4.380	4.450	4.360	4.400	3.865	1,644,700
2023-07-27	4.450	4.460	4.340	4.380	3.847	2,089,100
2023-07-26	4.360	4.460	4.340	4.460	3.918	2,819,300
2023-07-25	4.400	4.400	4.290	4.340	3.812	1,539,200
2023-07-24	4.390	4.430	4.330	4.430	3.891	497,400
2023-07-21	4.300	4.380	4.300	4.380	3.847	991,100
2023-07-20	4.260	4.350	4.220	4.320	3.795	1,846,500
2023-07-18	4.300	4.300	4.230	4.260	3.742	593,100
2023-07-17	4.310	4.310	4.220	4.260	3.742	1,289,700
2023-07-14	4.210	4.310	4.180	4.310	3.786	1,882,000
2023-07-13	4.250	4.250	4.170	4.190	3.680	1,219,500
2023-07-12	4.180	4.250	4.180	4.240	3.724	1,547,900
2023-07-11	4.100	4.250	4.090	4.180	3.672	1,781,700
2023-07-10	4.050	4.130	4.050	4.100	3.601	786,700
2023-07-07	4.120	4.140	4.040	4.050	3.557	1,946,300
2023-07-06	4.190	4.200	4.100	4.110	3.610	2,720,600
2023-07-05	4.180	4.230	4.180	4.200	3.689	1,327,500
2023-07-04	4.150	4.240	4.140	4.200	3.689	815,200
2023-07-03	4.110	4.190	4.080	4.160	3.654	2,181,700
2023-06-30	4.300	4.310	4.040	4.110	3.610	4,997,700
2023-06-28	4.300	4.300	4.250	4.270	3.751	381,600
2023-06-27	4.300	4.310	4.250	4.300	3.777	952,900
2023-06-26	4.260	4.310	4.250	4.300	3.777	1,292,300
2023-06-23	4.210	4.310	4.210	4.250	3.733	2,131,800
2023-06-22	4.190	4.250	4.170	4.230	3.716	1,589,600
2023-06-21	4.270	4.270	4.170	4.180	3.672	2,101,000
2023-06-20	4.250	4.280	4.220	4.250	3.733	2,990,600
2023-06-19	4.300	4.300	4.220	4.240	3.724	1,108,100
2023-06-16	4.280	4.310	4.240	4.300	3.777	6,202,400
2023-06-15	4.280	4.310	4.270	4.300	3.777	1,583,200
2023-06-14	4.300	4.330	4.280	4.310	3.786	3,201,000
2023-06-13	4.300	4.300	4.250	4.290	3.768	747,800
2023-06-12	4.270	4.320	4.270	4.300	3.749	815,500
2023-06-09	4.290	4.330	4.260	4.280	3.732	1,582,700
2023-06-08	4.320	4.350	4.260	4.330	3.775	2,534,200
2023-06-07	4.390	4.400	4.310	4.350	3.793	3,929,700
2023-06-06	4.470	4.470	4.390	4.400	3.836	2,505,200
2023-06-02	4.410	4.500	4.360	4.480	3.906	3,464,700
2023-06-01	4.420	4.470	4.350	4.380	3.819	6,094,200
2023-05-31	4.570	4.570	4.450	4.470	3.897	43,538,199
2023-05-30	4.560	4.600	4.480	4.570	3.984	7,515,700
2023-05-29	4.460	4.590	4.440	4.560	3.976	6,242,400
2023-05-26	4.450	4.500	4.400	4.460	3.888	5,852,600
2023-05-25	4.400	4.490	4.390	4.460	3.888	6,464,300
2023-05-24	4.380	4.450	4.380	4.420	3.854	2,001,000
2023-05-23	4.400	4.420	4.380	4.390	3.827	3,150,800

← NewerPage 14 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.