CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.400	4.460	4.380	4.410	3.845	3,701,900
2023-05-19	4.400	4.430	4.390	4.420	3.854	3,542,000
2023-05-18	4.390	4.440	4.380	4.400	3.836	3,220,700
2023-05-17	4.370	4.410	4.370	4.390	3.827	4,774,600
2023-05-16	4.450	4.450	4.380	4.400	3.836	4,125,300
2023-05-15	4.500	4.500	4.360	4.420	3.854	3,141,600
2023-05-12	4.430	4.580	4.420	4.480	3.906	8,963,300
2023-05-11	4.380	4.440	4.380	4.420	3.854	3,950,500
2023-05-10	4.410	4.430	4.370	4.400	3.836	3,468,400
2023-05-09	4.390	4.470	4.380	4.450	3.880	5,745,000
2023-05-08	4.400	4.420	4.390	4.400	3.836	3,547,600
2023-05-05	4.440	4.440	4.350	4.400	3.836	1,970,500
2023-05-03	4.400	4.440	4.330	4.440	3.871	5,210,400
2023-05-02	4.400	4.410	4.370	4.400	3.836	2,007,000
2023-04-28	4.380	4.400	4.360	4.400	3.836	5,033,800
2023-04-27	4.370	4.420	4.370	4.400	3.836	4,215,800
2023-04-26	4.350	4.420	4.350	4.400	3.836	2,196,700
2023-04-25	4.390	4.450	4.380	4.410	3.845	2,060,600
2023-04-20	4.450	4.450	4.350	4.380	3.819	1,130,100
2023-04-19	4.450	4.450	4.400	4.430	3.862	2,236,900
2023-04-18	4.410	4.530	4.400	4.460	3.888	5,812,100
2023-04-17	4.390	4.440	4.370	4.410	3.845	4,234,100
2023-04-14	4.390	4.430	4.370	4.390	3.827	2,142,900
2023-04-13	4.370	4.410	4.320	4.390	3.827	2,773,900
2023-04-12	4.400	4.430	4.360	4.400	3.836	3,876,100
2023-04-11	4.360	4.420	4.350	4.410	3.845	3,140,700
2023-04-10	4.410	4.420	4.340	4.390	3.827	1,091,600
2023-04-07	4.250	4.420	4.230	4.400	3.836	7,448,300
2023-04-06	4.320	4.320	4.240	4.260	3.714	2,544,800
2023-04-05	4.310	4.310	4.280	4.300	3.749	443,400
2023-04-04	4.300	4.300	4.270	4.290	3.740	2,972,100
2023-04-03	4.350	4.350	4.270	4.300	3.749	3,050,200
2023-03-31	4.330	4.390	4.320	4.340	3.784	6,357,900
2023-03-30	4.250	4.320	4.220	4.300	3.749	3,733,900
2023-03-29	4.240	4.330	4.240	4.280	3.732	2,082,200
2023-03-28	4.280	4.340	4.210	4.290	3.740	1,313,200
2023-03-27	4.230	4.370	4.230	4.280	3.732	1,709,000
2023-03-24	4.310	4.310	4.230	4.270	3.723	2,102,700
2023-03-23	4.250	4.370	4.230	4.340	3.784	2,893,000
2023-03-22	4.230	4.300	4.220	4.260	3.714	2,611,600
2023-03-21	4.150	4.300	4.140	4.260	3.714	3,164,900
2023-03-20	4.020	4.170	4.000	4.150	3.618	3,901,700
2023-03-17	4.050	4.220	4.050	4.050	3.531	26,291,500
2023-03-16	4.050	4.090	3.960	4.050	3.531	3,656,200
2023-03-15	4.090	4.120	4.050	4.080	3.557	3,293,400
2023-03-14	4.080	4.130	4.020	4.080	3.557	6,763,600
2023-03-13	4.160	4.160	4.070	4.120	3.592	3,021,800
2023-03-10	4.200	4.210	4.100	4.170	3.609	3,472,500
2023-03-09	4.240	4.260	4.190	4.230	3.661	1,335,800
2023-03-08	4.260	4.260	4.180	4.220	3.652	3,108,400
2023-03-07	4.310	4.310	4.190	4.210	3.643	3,798,300
2023-03-06	4.330	4.360	4.280	4.310	3.730	1,479,200
2023-03-03	4.370	4.400	4.330	4.340	3.756	3,620,900
2023-03-02	4.250	4.340	4.200	4.300	3.721	2,407,400
2023-03-01	4.300	4.300	4.210	4.250	3.678	3,926,900
2023-02-28	4.290	4.300	4.230	4.300	3.721	8,176,000
2023-02-27	4.350	4.390	4.300	4.300	3.721	2,377,900
2023-02-24	4.220	4.350	4.220	4.350	3.764	3,060,000
2023-02-23	4.280	4.290	4.230	4.270	3.695	2,025,700
2023-02-22	4.320	4.340	4.250	4.280	3.704	2,768,100

← NewerPage 15 of 21 · 1,228 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.