CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | 3.350 | 3.450 | 3.350 | 3.410 | 2.878 | 4,294,300 |
| 2022-05-24 | 3.380 | 3.430 | 3.340 | 3.340 | 2.819 | 5,482,800 |
| 2022-05-23 | 3.440 | 3.470 | 3.370 | 3.390 | 2.861 | 5,553,500 |
| 2022-05-20 | 3.420 | 3.510 | 3.420 | 3.440 | 2.903 | 8,821,900 |
| 2022-05-19 | 3.420 | 3.470 | 3.400 | 3.410 | 2.878 | 5,619,400 |
| 2022-05-18 | 3.500 | 3.550 | 3.450 | 3.450 | 2.912 | 7,820,600 |
| 2022-05-17 | 3.530 | 3.550 | 3.490 | 3.490 | 2.945 | 4,762,400 |
| 2022-05-13 | 3.490 | 3.560 | 3.480 | 3.520 | 2.971 | 4,525,200 |
| 2022-05-12 | 3.530 | 3.570 | 3.460 | 3.460 | 2.920 | 3,391,300 |
| 2022-05-11 | 3.570 | 3.630 | 3.540 | 3.540 | 2.988 | 2,719,900 |
| 2022-05-10 | 3.470 | 3.610 | 3.460 | 3.570 | 3.013 | 3,787,000 |
| 2022-05-09 | 3.560 | 3.560 | 3.460 | 3.460 | 2.920 | 3,813,400 |
| 2022-05-06 | 3.600 | 3.640 | 3.520 | 3.530 | 2.979 | 6,674,300 |
| 2022-05-05 | 3.820 | 3.820 | 3.600 | 3.610 | 3.047 | 4,605,800 |
| 2022-04-29 | 3.870 | 3.890 | 3.800 | 3.820 | 3.224 | 2,693,100 |
| 2022-04-28 | 3.820 | 3.900 | 3.800 | 3.860 | 3.258 | 4,207,300 |
| 2022-04-27 | 3.820 | 3.860 | 3.790 | 3.830 | 3.232 | 1,560,700 |
| 2022-04-26 | 3.810 | 3.830 | 3.800 | 3.820 | 3.224 | 1,126,500 |
| 2022-04-25 | 3.820 | 3.830 | 3.780 | 3.780 | 3.190 | 1,276,300 |
| 2022-04-22 | 3.840 | 3.860 | 3.820 | 3.850 | 3.249 | 845,000 |
| 2022-04-21 | 3.880 | 3.890 | 3.830 | 3.850 | 3.249 | 1,015,100 |
| 2022-04-20 | 3.830 | 3.890 | 3.820 | 3.860 | 3.258 | 3,490,700 |
| 2022-04-18 | 3.850 | 3.850 | 3.820 | 3.820 | 3.224 | 732,400 |
| 2022-04-15 | 3.840 | 3.860 | 3.820 | 3.850 | 3.249 | 641,600 |
| 2022-04-14 | 3.840 | 3.860 | 3.830 | 3.850 | 3.249 | 959,900 |
| 2022-04-13 | 3.860 | 3.870 | 3.830 | 3.830 | 3.232 | 1,430,000 |
| 2022-04-12 | 3.900 | 3.920 | 3.840 | 3.850 | 3.249 | 1,114,500 |
| 2022-04-11 | 3.930 | 3.930 | 3.890 | 3.900 | 3.292 | 905,400 |
| 2022-04-08 | 3.930 | 3.950 | 3.870 | 3.920 | 3.308 | 1,353,700 |
| 2022-04-07 | 3.880 | 3.940 | 3.850 | 3.910 | 3.300 | 1,996,000 |
| 2022-04-06 | 3.880 | 3.890 | 3.840 | 3.880 | 3.275 | 1,827,800 |
| 2022-04-05 | 3.960 | 3.960 | 3.880 | 3.880 | 3.275 | 1,866,500 |
| 2022-04-04 | 3.960 | 3.980 | 3.900 | 3.970 | 3.351 | 1,316,700 |
| 2022-03-31 | 3.900 | 3.940 | 3.850 | 3.900 | 3.292 | 3,338,800 |
| 2022-03-30 | 3.920 | 3.990 | 3.870 | 3.890 | 3.283 | 2,969,600 |
| 2022-03-29 | 4.010 | 4.010 | 3.920 | 3.930 | 3.317 | 2,027,500 |
| 2022-03-28 | 3.980 | 4.010 | 3.970 | 3.990 | 3.367 | 1,289,100 |
| 2022-03-25 | 3.990 | 4.020 | 3.970 | 4.000 | 3.376 | 1,786,900 |
| 2022-03-24 | 3.970 | 3.990 | 3.940 | 3.990 | 3.367 | 1,471,000 |
| 2022-03-23 | 4.010 | 4.040 | 3.970 | 3.970 | 3.351 | 1,473,300 |
| 2022-03-22 | 4.010 | 4.020 | 3.960 | 4.010 | 3.384 | 1,343,200 |
| 2022-03-21 | 4.050 | 4.050 | 3.960 | 4.010 | 3.384 | 2,335,700 |
| 2022-03-18 | 4.040 | 4.100 | 3.990 | 4.070 | 3.435 | 29,344,400 |
| 2022-03-17 | 4.020 | 4.050 | 3.990 | 4.040 | 3.410 | 3,871,100 |
| 2022-03-16 | 3.960 | 4.010 | 3.950 | 4.010 | 3.384 | 2,178,400 |
| 2022-03-15 | 3.980 | 4.000 | 3.920 | 3.940 | 3.325 | 3,111,500 |
| 2022-03-14 | 4.050 | 4.050 | 3.920 | 4.030 | 3.401 | 3,823,400 |
| 2022-03-11 | 3.960 | 4.050 | 3.930 | 4.050 | 3.418 | 3,234,500 |
| 2022-03-10 | 3.890 | 4.040 | 3.880 | 3.950 | 3.334 | 5,975,900 |
| 2022-03-09 | 3.900 | 3.950 | 3.840 | 3.870 | 3.266 | 4,331,900 |
| 2022-03-08 | 3.990 | 3.990 | 3.880 | 3.890 | 3.283 | 3,576,600 |
| 2022-03-07 | 4.020 | 4.030 | 3.920 | 3.980 | 3.359 | 3,488,000 |
| 2022-03-04 | 3.990 | 4.070 | 3.980 | 4.060 | 3.427 | 3,890,700 |
| 2022-03-03 | 4.040 | 4.050 | 3.950 | 4.050 | 3.418 | 5,020,600 |
| 2022-03-02 | 4.000 | 4.020 | 3.960 | 4.000 | 3.376 | 2,838,000 |
| 2022-03-01 | 4.030 | 4.110 | 3.960 | 4.010 | 3.351 | 3,564,400 |
| 2022-02-28 | 4.000 | 4.060 | 3.920 | 4.050 | 3.385 | 11,452,500 |
| 2022-02-25 | 3.940 | 4.100 | 3.940 | 3.950 | 3.301 | 3,699,600 |
| 2022-02-24 | 4.040 | 4.040 | 3.910 | 4.000 | 3.343 | 2,830,600 |
| 2022-02-23 | 3.970 | 4.090 | 3.970 | 4.060 | 3.393 | 4,024,800 |
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.