CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 4.470 | 4.470 | 4.260 | 4.300 | 3.721 | 11,681,400 |
| 2023-02-20 | 4.240 | 4.590 | 4.240 | 4.470 | 3.868 | 29,910,199 |
| 2023-02-17 | 4.270 | 4.320 | 4.200 | 4.300 | 3.721 | 866,400 |
| 2023-02-16 | 4.250 | 4.350 | 4.250 | 4.260 | 3.686 | 5,102,400 |
| 2023-02-15 | 4.250 | 4.310 | 4.170 | 4.310 | 3.730 | 1,624,600 |
| 2023-02-14 | 4.140 | 4.240 | 4.140 | 4.240 | 3.669 | 2,706,700 |
| 2023-02-13 | 4.090 | 4.150 | 4.060 | 4.140 | 3.583 | 1,947,000 |
| 2023-02-10 | 4.120 | 4.130 | 4.070 | 4.110 | 3.557 | 3,120,800 |
| 2023-02-09 | 4.180 | 4.220 | 4.090 | 4.130 | 3.574 | 2,825,200 |
| 2023-02-08 | 4.210 | 4.230 | 4.160 | 4.220 | 3.652 | 1,403,200 |
| 2023-02-07 | 4.230 | 4.280 | 4.160 | 4.220 | 3.652 | 4,119,500 |
| 2023-02-03 | 4.270 | 4.300 | 4.140 | 4.180 | 3.617 | 2,734,500 |
| 2023-02-02 | 4.210 | 4.300 | 4.210 | 4.300 | 3.721 | 3,307,200 |
| 2023-01-31 | 4.270 | 4.280 | 4.190 | 4.210 | 3.643 | 7,055,800 |
| 2023-01-30 | 4.230 | 4.320 | 4.210 | 4.320 | 3.738 | 4,428,600 |
| 2023-01-27 | 4.270 | 4.270 | 4.200 | 4.270 | 3.695 | 3,409,500 |
| 2023-01-26 | 4.140 | 4.290 | 4.140 | 4.260 | 3.686 | 2,642,700 |
| 2023-01-25 | 4.170 | 4.200 | 4.150 | 4.180 | 3.617 | 749,900 |
| 2023-01-20 | 4.150 | 4.200 | 4.150 | 4.170 | 3.609 | 2,397,900 |
| 2023-01-19 | 4.180 | 4.220 | 4.180 | 4.200 | 3.635 | 2,551,300 |
| 2023-01-18 | 4.200 | 4.240 | 4.180 | 4.180 | 3.617 | 4,753,300 |
| 2023-01-17 | 4.110 | 4.280 | 4.110 | 4.280 | 3.704 | 3,080,700 |
| 2023-01-16 | 4.120 | 4.150 | 4.090 | 4.150 | 3.591 | 970,800 |
| 2023-01-13 | 4.110 | 4.150 | 4.090 | 4.150 | 3.591 | 3,226,000 |
| 2023-01-12 | 4.050 | 4.120 | 4.050 | 4.110 | 3.557 | 5,124,400 |
| 2023-01-11 | 4.000 | 4.100 | 3.910 | 4.100 | 3.548 | 4,937,600 |
| 2023-01-10 | 4.020 | 4.020 | 3.950 | 3.980 | 3.444 | 2,660,400 |
| 2023-01-09 | 3.960 | 4.020 | 3.950 | 4.020 | 3.479 | 1,318,600 |
| 2023-01-06 | 3.870 | 3.960 | 3.850 | 3.960 | 3.427 | 1,612,200 |
| 2023-01-05 | 3.840 | 3.890 | 3.830 | 3.860 | 3.340 | 2,122,700 |
| 2023-01-04 | 3.890 | 3.920 | 3.830 | 3.840 | 3.323 | 1,375,800 |
| 2023-01-03 | 3.940 | 3.980 | 3.860 | 3.880 | 3.358 | 1,117,000 |
| 2022-12-30 | 3.950 | 4.000 | 3.850 | 4.000 | 3.461 | 14,890,400 |
| 2022-12-29 | 3.980 | 3.980 | 3.880 | 3.950 | 3.418 | 2,149,200 |
| 2022-12-28 | 3.920 | 4.000 | 3.900 | 3.980 | 3.444 | 3,162,500 |
| 2022-12-27 | 3.800 | 3.930 | 3.800 | 3.920 | 3.392 | 1,526,600 |
| 2022-12-23 | 3.790 | 3.850 | 3.780 | 3.840 | 3.323 | 1,827,300 |
| 2022-12-22 | 3.770 | 3.810 | 3.750 | 3.800 | 3.288 | 1,179,700 |
| 2022-12-21 | 3.830 | 3.880 | 3.750 | 3.770 | 3.262 | 3,203,800 |
| 2022-12-20 | 3.790 | 3.860 | 3.760 | 3.860 | 3.340 | 2,138,900 |
| 2022-12-19 | 3.700 | 3.800 | 3.690 | 3.790 | 3.280 | 1,775,500 |
| 2022-12-16 | 3.690 | 3.740 | 3.640 | 3.700 | 3.202 | 6,642,400 |
| 2022-12-15 | 3.810 | 3.810 | 3.680 | 3.700 | 3.202 | 4,827,200 |
| 2022-12-14 | 3.820 | 3.850 | 3.780 | 3.800 | 3.288 | 3,606,400 |
| 2022-12-13 | 3.820 | 3.860 | 3.790 | 3.820 | 3.306 | 1,431,800 |
| 2022-12-12 | 3.850 | 3.850 | 3.770 | 3.800 | 3.288 | 2,455,100 |
| 2022-12-09 | 3.820 | 3.950 | 3.820 | 3.910 | 3.384 | 2,409,700 |
| 2022-12-08 | 3.780 | 3.860 | 3.760 | 3.850 | 3.332 | 2,874,600 |
| 2022-12-07 | 3.820 | 3.820 | 3.730 | 3.750 | 3.245 | 3,428,900 |
| 2022-12-06 | 3.880 | 3.900 | 3.760 | 3.800 | 3.288 | 4,482,300 |
| 2022-12-05 | 4.000 | 4.000 | 3.860 | 3.900 | 3.375 | 2,573,800 |
| 2022-12-02 | 4.000 | 4.000 | 3.930 | 3.990 | 3.453 | 2,520,100 |
| 2022-12-01 | 4.000 | 4.030 | 3.970 | 3.990 | 3.453 | 3,224,400 |
| 2022-11-30 | 3.920 | 4.020 | 3.880 | 4.000 | 3.461 | 16,938,699 |
| 2022-11-29 | 3.980 | 3.980 | 3.760 | 3.880 | 3.358 | 5,769,900 |
| 2022-11-25 | 4.000 | 4.000 | 3.840 | 3.980 | 3.444 | 4,955,400 |
| 2022-11-24 | 3.760 | 4.080 | 3.760 | 4.000 | 3.461 | 8,608,100 |
| 2022-11-23 | 3.700 | 3.790 | 3.680 | 3.760 | 3.254 | 1,940,900 |
| 2022-11-22 | 3.780 | 3.810 | 3.670 | 3.790 | 3.280 | 1,750,000 |
| 2022-11-21 | 3.640 | 3.800 | 3.640 | 3.780 | 3.271 | 3,391,300 |
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.