CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.940	2.950	2.890	2.890	2.854	1,301,000
2026-07-22	2.920	2.980	2.900	2.940	2.904	2,233,900
2026-07-21	2.980	3.000	2.910	2.920	2.884	1,077,300
2026-07-20	2.960	2.990	2.940	2.980	2.943	1,757,500
2026-07-17	2.940	2.960	2.910	2.960	2.923	838,000
2026-07-16	2.980	3.000	2.940	2.940	2.904	1,152,300
2026-07-15	3.020	3.030	2.940	2.980	2.943	1,897,200
2026-07-14	2.950	3.030	2.950	3.020	2.983	1,935,500
2026-07-13	2.990	2.990	2.940	2.960	2.923	1,512,300
2026-07-10	2.920	3.010	2.920	2.990	2.953	3,326,000
2026-07-09	2.970	2.970	2.910	2.920	2.884	996,300
2026-07-08	2.880	2.970	2.870	2.950	2.914	5,070,700
2026-07-07	2.900	2.900	2.850	2.880	2.844	820,700
2026-07-06	2.880	2.910	2.840	2.870	2.835	1,384,300
2026-07-03	2.780	2.910	2.760	2.890	2.854	5,057,400
2026-07-02	2.720	2.790	2.710	2.780	2.746	2,492,400
2026-07-01	2.680	2.740	2.680	2.720	2.686	5,238,600
2026-06-30	2.670	2.740	2.660	2.670	2.637	5,827,000
2026-06-29	2.710	2.710	2.660	2.670	2.637	3,007,000
2026-06-26	2.720	2.750	2.680	2.700	2.667	2,250,100
2026-06-25	2.700	2.740	2.680	2.710	2.677	2,466,200
2026-06-24	2.650	2.730	2.650	2.680	2.647	2,102,300
2026-06-23	2.750	2.750	2.650	2.650	2.617	4,211,800
2026-06-22	2.800	2.810	2.750	2.750	2.716	1,342,100
2026-06-19	2.800	2.800	2.740	2.790	2.756	5,365,800
2026-06-18	2.820	2.820	2.740	2.800	2.765	4,459,700
2026-06-16	2.720	2.830	2.710	2.800	2.765	4,533,800
2026-06-15	2.680	2.740	2.680	2.700	2.667	2,292,400
2026-06-12	2.690	2.700	2.660	2.670	2.637	1,153,900
2026-06-11	2.710	2.730	2.650	2.680	2.647	4,065,800
2026-06-10	2.750	2.770	2.730	2.730	2.663	2,908,500
2026-06-09	2.790	2.790	2.740	2.740	2.672	4,426,700
2026-06-08	2.810	2.830	2.780	2.780	2.711	4,314,800
2026-06-05	2.820	2.870	2.800	2.820	2.750	6,532,100
2026-06-04	2.890	2.900	2.810	2.810	2.741	7,018,500
2026-06-03	3.040	3.040	2.870	2.870	2.799	10,889,300
2026-05-29	3.050	3.070	2.980	3.050	2.975	50,205,102
2026-05-28	3.080	3.090	2.990	3.070	2.994	4,898,300
2026-05-26	3.050	3.090	2.970	3.090	3.014	3,514,300
2026-05-25	3.050	3.100	3.020	3.060	2.985	2,328,000
2026-05-22	3.060	3.060	3.020	3.050	2.975	1,655,100
2026-05-21	3.090	3.120	3.040	3.060	2.985	1,882,300
2026-05-20	3.170	3.170	3.080	3.090	3.014	3,331,800
2026-05-19	3.160	3.190	3.150	3.180	3.102	3,446,000
2026-05-18	3.150	3.200	3.150	3.190	3.111	2,228,600
2026-05-15	3.200	3.220	3.120	3.200	3.121	5,828,600
2026-05-14	3.050	3.220	3.050	3.190	3.111	8,707,600
2026-05-13	3.030	3.060	2.980	3.040	2.965	2,259,300
2026-05-12	3.000	3.030	2.990	3.010	2.936	1,659,900
2026-05-11	3.020	3.030	2.980	3.000	2.926	2,860,800
2026-05-08	3.040	3.050	3.000	3.030	2.955	2,417,400
2026-05-07	3.040	3.070	3.020	3.040	2.965	2,049,500
2026-05-06	3.130	3.130	3.020	3.020	2.946	3,992,500
2026-05-05	3.040	3.130	3.020	3.100	3.024	4,425,300
2026-05-04	3.000	3.060	2.990	3.040	2.965	2,430,000
2026-04-30	2.990	3.010	2.960	3.000	2.926	2,306,000
2026-04-29	2.950	3.030	2.940	2.990	2.916	2,794,700
2026-04-28	2.950	2.970	2.900	2.950	2.877	4,572,300
2026-04-27	2.970	2.990	2.930	2.940	2.868	4,271,600
2026-04-24	2.990	2.990	2.970	2.970	2.897	615,300

← NewerPage 2 of 3 · 124 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.