CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-19 | 3.730 | 3.760 | 3.630 | 3.660 | 3.115 | 1,498,200 |
| 2022-08-18 | 3.800 | 3.830 | 3.730 | 3.750 | 3.192 | 2,401,600 |
| 2022-08-17 | 3.860 | 3.870 | 3.750 | 3.790 | 3.226 | 3,259,800 |
| 2022-08-16 | 3.690 | 3.860 | 3.680 | 3.860 | 3.285 | 5,215,000 |
| 2022-08-15 | 3.680 | 3.700 | 3.640 | 3.650 | 3.107 | 1,773,600 |
| 2022-08-12 | 3.650 | 3.680 | 3.620 | 3.680 | 3.132 | 1,588,600 |
| 2022-08-11 | 3.650 | 3.680 | 3.620 | 3.660 | 3.115 | 1,629,900 |
| 2022-08-10 | 3.630 | 3.640 | 3.610 | 3.630 | 3.090 | 1,749,000 |
| 2022-08-09 | 3.640 | 3.640 | 3.600 | 3.640 | 3.098 | 628,800 |
| 2022-08-08 | 3.650 | 3.660 | 3.570 | 3.630 | 3.090 | 1,335,200 |
| 2022-08-05 | 3.670 | 3.670 | 3.620 | 3.650 | 3.107 | 1,266,500 |
| 2022-08-04 | 3.560 | 3.660 | 3.560 | 3.660 | 3.115 | 2,647,800 |
| 2022-08-03 | 3.550 | 3.580 | 3.510 | 3.560 | 3.030 | 2,249,900 |
| 2022-08-02 | 3.550 | 3.600 | 3.550 | 3.570 | 3.039 | 1,313,900 |
| 2022-08-01 | 3.600 | 3.640 | 3.570 | 3.600 | 3.064 | 1,189,200 |
| 2022-07-29 | 3.590 | 3.650 | 3.580 | 3.630 | 3.090 | 2,308,700 |
| 2022-07-28 | 3.520 | 3.600 | 3.510 | 3.600 | 3.064 | 3,350,600 |
| 2022-07-27 | 3.400 | 3.520 | 3.390 | 3.510 | 2.988 | 2,462,200 |
| 2022-07-26 | 3.510 | 3.510 | 3.380 | 3.390 | 2.885 | 2,472,000 |
| 2022-07-25 | 3.520 | 3.520 | 3.470 | 3.510 | 2.988 | 586,100 |
| 2022-07-22 | 3.480 | 3.550 | 3.460 | 3.540 | 3.013 | 2,369,100 |
| 2022-07-21 | 3.460 | 3.490 | 3.430 | 3.480 | 2.962 | 1,776,700 |
| 2022-07-20 | 3.380 | 3.470 | 3.380 | 3.460 | 2.945 | 2,011,800 |
| 2022-07-19 | 3.400 | 3.400 | 3.360 | 3.390 | 2.885 | 3,206,000 |
| 2022-07-18 | 3.410 | 3.410 | 3.350 | 3.390 | 2.885 | 1,722,900 |
| 2022-07-15 | 3.400 | 3.440 | 3.380 | 3.420 | 2.911 | 2,776,800 |
| 2022-07-14 | 3.400 | 3.400 | 3.360 | 3.400 | 2.894 | 1,862,300 |
| 2022-07-13 | 3.420 | 3.450 | 3.350 | 3.380 | 2.877 | 3,779,300 |
| 2022-07-12 | 3.500 | 3.500 | 3.430 | 3.450 | 2.936 | 2,983,800 |
| 2022-07-08 | 3.430 | 3.490 | 3.420 | 3.490 | 2.971 | 2,468,000 |
| 2022-07-07 | 3.450 | 3.490 | 3.430 | 3.440 | 2.928 | 2,748,300 |
| 2022-07-06 | 3.500 | 3.550 | 3.430 | 3.470 | 2.953 | 1,844,000 |
| 2022-07-05 | 3.550 | 3.570 | 3.460 | 3.500 | 2.979 | 3,129,200 |
| 2022-07-04 | 3.630 | 3.640 | 3.530 | 3.550 | 3.022 | 1,834,100 |
| 2022-07-01 | 3.510 | 3.680 | 3.490 | 3.640 | 3.098 | 7,201,900 |
| 2022-06-30 | 3.430 | 3.570 | 3.420 | 3.500 | 2.979 | 11,959,300 |
| 2022-06-29 | 3.420 | 3.500 | 3.330 | 3.420 | 2.911 | 11,349,700 |
| 2022-06-28 | 3.210 | 3.260 | 3.170 | 3.250 | 2.766 | 3,090,000 |
| 2022-06-27 | 3.200 | 3.210 | 3.190 | 3.210 | 2.732 | 929,300 |
| 2022-06-24 | 3.180 | 3.220 | 3.170 | 3.210 | 2.732 | 1,209,800 |
| 2022-06-23 | 3.230 | 3.230 | 3.160 | 3.180 | 2.707 | 1,592,600 |
| 2022-06-22 | 3.250 | 3.270 | 3.210 | 3.230 | 2.749 | 3,597,600 |
| 2022-06-21 | 3.190 | 3.250 | 3.170 | 3.250 | 2.766 | 4,165,400 |
| 2022-06-20 | 3.190 | 3.220 | 3.160 | 3.170 | 2.698 | 1,061,700 |
| 2022-06-17 | 3.230 | 3.230 | 3.160 | 3.180 | 2.707 | 7,738,000 |
| 2022-06-16 | 3.220 | 3.250 | 3.180 | 3.250 | 2.766 | 3,787,900 |
| 2022-06-15 | 3.200 | 3.260 | 3.130 | 3.220 | 2.741 | 4,859,800 |
| 2022-06-14 | 3.100 | 3.250 | 3.100 | 3.250 | 2.766 | 3,777,600 |
| 2022-06-13 | 3.140 | 3.170 | 3.100 | 3.100 | 2.639 | 3,463,400 |
| 2022-06-10 | 3.210 | 3.230 | 3.170 | 3.170 | 2.698 | 2,629,900 |
| 2022-06-09 | 3.270 | 3.290 | 3.200 | 3.230 | 2.749 | 2,962,100 |
| 2022-06-08 | 3.300 | 3.330 | 3.250 | 3.270 | 2.783 | 2,043,300 |
| 2022-06-07 | 3.350 | 3.360 | 3.250 | 3.300 | 2.809 | 3,681,300 |
| 2022-06-03 | 3.440 | 3.440 | 3.340 | 3.340 | 2.843 | 3,574,800 |
| 2022-06-02 | 3.460 | 3.470 | 3.420 | 3.430 | 2.919 | 2,853,600 |
| 2022-06-01 | 3.480 | 3.540 | 3.460 | 3.460 | 2.945 | 2,911,100 |
| 2022-05-31 | 3.440 | 3.530 | 3.390 | 3.530 | 3.005 | 23,686,500 |
| 2022-05-30 | 3.440 | 3.450 | 3.380 | 3.420 | 2.911 | 2,396,400 |
| 2022-05-27 | 3.420 | 3.440 | 3.390 | 3.440 | 2.903 | 2,732,500 |
| 2022-05-26 | 3.450 | 3.450 | 3.390 | 3.410 | 2.878 | 3,279,200 |
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.