CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.840 | 3.910 | 3.830 | 3.870 | 3.319 | 1,846,200 |
| 2022-11-16 | 3.810 | 3.890 | 3.790 | 3.850 | 3.302 | 3,475,800 |
| 2022-11-15 | 3.900 | 3.900 | 3.800 | 3.810 | 3.267 | 1,423,000 |
| 2022-11-14 | 3.910 | 3.910 | 3.860 | 3.900 | 3.345 | 1,155,500 |
| 2022-11-11 | 3.880 | 3.920 | 3.850 | 3.900 | 3.345 | 3,445,600 |
| 2022-11-10 | 3.840 | 3.870 | 3.820 | 3.830 | 3.285 | 1,650,000 |
| 2022-11-09 | 3.850 | 3.860 | 3.810 | 3.860 | 3.310 | 1,834,600 |
| 2022-11-08 | 3.880 | 3.880 | 3.800 | 3.820 | 3.276 | 2,576,600 |
| 2022-11-07 | 3.800 | 3.880 | 3.760 | 3.880 | 3.327 | 3,197,300 |
| 2022-11-04 | 3.680 | 3.800 | 3.670 | 3.800 | 3.259 | 2,168,500 |
| 2022-11-03 | 3.810 | 3.810 | 3.640 | 3.670 | 3.147 | 2,423,000 |
| 2022-11-02 | 3.790 | 3.810 | 3.730 | 3.810 | 3.267 | 2,377,400 |
| 2022-11-01 | 3.780 | 3.810 | 3.740 | 3.770 | 3.233 | 849,800 |
| 2022-10-31 | 3.770 | 3.830 | 3.750 | 3.790 | 3.250 | 3,824,800 |
| 2022-10-28 | 3.750 | 3.770 | 3.700 | 3.750 | 3.216 | 2,782,000 |
| 2022-10-27 | 3.740 | 3.780 | 3.700 | 3.750 | 3.216 | 2,367,900 |
| 2022-10-26 | 3.650 | 3.770 | 3.610 | 3.750 | 3.216 | 3,017,700 |
| 2022-10-25 | 3.590 | 3.640 | 3.520 | 3.620 | 3.104 | 3,002,000 |
| 2022-10-21 | 3.560 | 3.610 | 3.520 | 3.570 | 3.062 | 2,077,900 |
| 2022-10-20 | 3.390 | 3.590 | 3.390 | 3.500 | 3.002 | 3,932,100 |
| 2022-10-19 | 3.460 | 3.460 | 3.350 | 3.380 | 2.899 | 883,600 |
| 2022-10-18 | 3.300 | 3.470 | 3.300 | 3.440 | 2.950 | 1,490,200 |
| 2022-10-17 | 3.260 | 3.310 | 3.200 | 3.270 | 2.804 | 1,035,200 |
| 2022-10-14 | 3.240 | 3.270 | 3.220 | 3.250 | 2.787 | 2,092,800 |
| 2022-10-13 | 3.330 | 3.330 | 3.190 | 3.200 | 2.744 | 2,775,600 |
| 2022-10-12 | 3.400 | 3.410 | 3.320 | 3.320 | 2.847 | 1,407,400 |
| 2022-10-11 | 3.450 | 3.450 | 3.380 | 3.400 | 2.916 | 2,035,900 |
| 2022-10-07 | 3.500 | 3.520 | 3.430 | 3.450 | 2.959 | 1,729,300 |
| 2022-10-06 | 3.510 | 3.570 | 3.510 | 3.510 | 3.010 | 1,413,300 |
| 2022-10-05 | 3.560 | 3.590 | 3.510 | 3.510 | 3.010 | 1,241,100 |
| 2022-10-04 | 3.470 | 3.570 | 3.450 | 3.550 | 3.044 | 1,830,600 |
| 2022-10-03 | 3.380 | 3.520 | 3.330 | 3.460 | 2.967 | 2,703,600 |
| 2022-09-30 | 3.380 | 3.470 | 3.360 | 3.380 | 2.899 | 3,402,800 |
| 2022-09-29 | 3.460 | 3.460 | 3.360 | 3.390 | 2.907 | 1,332,600 |
| 2022-09-28 | 3.430 | 3.580 | 3.380 | 3.440 | 2.950 | 3,372,200 |
| 2022-09-27 | 3.360 | 3.440 | 3.350 | 3.420 | 2.933 | 1,516,100 |
| 2022-09-26 | 3.380 | 3.400 | 3.310 | 3.350 | 2.873 | 2,686,600 |
| 2022-09-23 | 3.420 | 3.440 | 3.380 | 3.380 | 2.899 | 1,028,600 |
| 2022-09-22 | 3.480 | 3.500 | 3.410 | 3.430 | 2.942 | 1,272,000 |
| 2022-09-21 | 3.500 | 3.530 | 3.440 | 3.480 | 2.984 | 1,876,400 |
| 2022-09-20 | 3.430 | 3.540 | 3.420 | 3.490 | 2.993 | 2,074,200 |
| 2022-09-19 | 3.450 | 3.470 | 3.380 | 3.450 | 2.959 | 3,593,800 |
| 2022-09-15 | 3.530 | 3.580 | 3.460 | 3.460 | 2.967 | 5,129,800 |
| 2022-09-14 | 3.580 | 3.580 | 3.520 | 3.530 | 3.027 | 1,270,000 |
| 2022-09-13 | 3.620 | 3.630 | 3.580 | 3.610 | 3.096 | 963,700 |
| 2022-09-12 | 3.600 | 3.630 | 3.600 | 3.610 | 3.096 | 299,200 |
| 2022-09-09 | 3.560 | 3.630 | 3.560 | 3.600 | 3.087 | 935,100 |
| 2022-09-08 | 3.540 | 3.590 | 3.520 | 3.550 | 3.044 | 1,657,000 |
| 2022-09-07 | 3.590 | 3.590 | 3.530 | 3.530 | 3.027 | 894,200 |
| 2022-09-06 | 3.580 | 3.640 | 3.580 | 3.590 | 3.079 | 2,126,700 |
| 2022-09-05 | 3.580 | 3.620 | 3.570 | 3.580 | 3.070 | 501,400 |
| 2022-09-02 | 3.640 | 3.640 | 3.570 | 3.610 | 3.096 | 1,310,600 |
| 2022-09-01 | 3.660 | 3.700 | 3.560 | 3.620 | 3.104 | 2,281,700 |
| 2022-08-30 | 3.720 | 3.760 | 3.630 | 3.750 | 3.216 | 6,660,400 |
| 2022-08-29 | 3.680 | 3.790 | 3.670 | 3.730 | 3.175 | 1,452,700 |
| 2022-08-26 | 3.730 | 3.790 | 3.720 | 3.750 | 3.192 | 2,552,900 |
| 2022-08-25 | 3.550 | 3.750 | 3.550 | 3.730 | 3.175 | 2,036,500 |
| 2022-08-24 | 3.620 | 3.630 | 3.530 | 3.540 | 3.013 | 1,046,300 |
| 2022-08-23 | 3.610 | 3.640 | 3.580 | 3.620 | 3.081 | 1,414,400 |
| 2022-08-22 | 3.660 | 3.680 | 3.610 | 3.630 | 3.090 | 669,400 |
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.