CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 3.970 | 4.020 | 3.900 | 4.000 | 3.343 | 5,115,600 |
| 2022-02-21 | 4.160 | 4.160 | 3.950 | 3.980 | 3.326 | 5,200,300 |
| 2022-02-18 | 4.210 | 4.230 | 4.170 | 4.170 | 3.485 | 1,770,000 |
| 2022-02-17 | 4.230 | 4.260 | 4.180 | 4.210 | 3.519 | 2,932,800 |
| 2022-02-16 | 4.240 | 4.260 | 4.160 | 4.200 | 3.510 | 2,525,200 |
| 2022-02-15 | 4.200 | 4.220 | 4.140 | 4.210 | 3.519 | 2,840,100 |
| 2022-02-14 | 4.140 | 4.190 | 4.100 | 4.190 | 3.502 | 2,686,200 |
| 2022-02-11 | 4.080 | 4.140 | 4.040 | 4.140 | 3.460 | 2,072,100 |
| 2022-02-10 | 3.990 | 4.090 | 3.990 | 4.070 | 3.402 | 4,686,800 |
| 2022-02-09 | 3.830 | 3.990 | 3.830 | 3.990 | 3.335 | 3,475,700 |
| 2022-02-08 | 3.870 | 3.880 | 3.820 | 3.830 | 3.201 | 6,692,900 |
| 2022-02-07 | 3.880 | 3.900 | 3.840 | 3.860 | 3.226 | 4,022,800 |
| 2022-02-04 | 3.870 | 3.880 | 3.830 | 3.880 | 3.243 | 1,322,300 |
| 2022-02-03 | 3.830 | 3.890 | 3.810 | 3.880 | 3.243 | 2,071,600 |
| 2022-01-31 | 3.860 | 3.880 | 3.800 | 3.800 | 3.176 | 1,540,900 |
| 2022-01-28 | 3.790 | 3.870 | 3.760 | 3.860 | 3.226 | 1,253,800 |
| 2022-01-27 | 3.820 | 3.830 | 3.750 | 3.780 | 3.159 | 1,440,800 |
| 2022-01-26 | 3.820 | 3.850 | 3.780 | 3.820 | 3.193 | 1,510,400 |
| 2022-01-25 | 3.930 | 3.940 | 3.760 | 3.820 | 3.193 | 3,897,000 |
| 2022-01-24 | 3.900 | 3.980 | 3.880 | 3.940 | 3.293 | 665,800 |
| 2022-01-21 | 3.890 | 3.940 | 3.850 | 3.940 | 3.293 | 1,653,600 |
| 2022-01-20 | 3.900 | 3.950 | 3.870 | 3.900 | 3.259 | 1,825,300 |
| 2022-01-19 | 3.950 | 3.970 | 3.880 | 3.910 | 3.268 | 1,804,000 |
| 2022-01-17 | 4.010 | 4.020 | 3.940 | 4.000 | 3.343 | 1,700,200 |
| 2022-01-14 | 4.080 | 4.080 | 3.980 | 4.010 | 3.351 | 1,533,800 |
| 2022-01-13 | 4.090 | 4.090 | 4.040 | 4.080 | 3.410 | 1,073,000 |
| 2022-01-12 | 4.060 | 4.080 | 4.010 | 4.080 | 3.410 | 1,221,700 |
| 2022-01-11 | 3.950 | 4.070 | 3.930 | 4.060 | 3.393 | 1,362,200 |
| 2022-01-10 | 3.980 | 3.990 | 3.930 | 3.950 | 3.301 | 1,285,500 |
| 2022-01-07 | 3.980 | 4.010 | 3.930 | 3.980 | 3.326 | 1,607,200 |
| 2022-01-06 | 4.050 | 4.050 | 3.970 | 3.970 | 3.318 | 2,088,400 |
| 2022-01-05 | 4.020 | 4.080 | 4.000 | 4.070 | 3.402 | 1,287,000 |
| 2022-01-04 | 4.070 | 4.080 | 3.970 | 4.030 | 3.368 | 1,426,700 |
| 2022-01-03 | 4.090 | 4.160 | 4.020 | 4.070 | 3.402 | 1,967,400 |
| 2021-12-31 | 4.040 | 4.360 | 3.980 | 4.360 | 3.644 | 5,288,100 |
| 2021-12-30 | 3.980 | 4.040 | 3.960 | 4.040 | 3.376 | 995,000 |
| 2021-12-29 | 4.010 | 4.010 | 3.950 | 3.980 | 3.326 | 850,300 |
| 2021-12-28 | 4.010 | 4.040 | 3.940 | 4.010 | 3.351 | 1,697,500 |
| 2021-12-27 | 3.890 | 4.000 | 3.890 | 4.000 | 3.343 | 1,232,400 |
| 2021-12-24 | 3.900 | 3.920 | 3.880 | 3.900 | 3.259 | 143,100 |
| 2021-12-23 | 3.870 | 3.910 | 3.850 | 3.910 | 3.268 | 1,469,700 |
| 2021-12-22 | 3.880 | 3.900 | 3.830 | 3.850 | 3.218 | 2,472,100 |
| 2021-12-21 | 3.880 | 3.910 | 3.810 | 3.860 | 3.226 | 2,132,600 |
| 2021-12-20 | 3.850 | 3.910 | 3.840 | 3.890 | 3.251 | 904,800 |
| 2021-12-17 | 3.860 | 3.900 | 3.800 | 3.850 | 3.218 | 6,750,800 |
| 2021-12-16 | 3.910 | 3.930 | 3.840 | 3.860 | 3.226 | 3,379,100 |
| 2021-12-15 | 3.980 | 3.980 | 3.850 | 3.930 | 3.285 | 3,436,400 |
| 2021-12-14 | 3.990 | 4.020 | 3.940 | 3.950 | 3.301 | 2,869,700 |
| 2021-12-13 | 4.030 | 4.070 | 3.980 | 3.990 | 3.335 | 1,628,600 |
| 2021-12-10 | 4.120 | 4.120 | 4.040 | 4.040 | 3.376 | 1,097,900 |
| 2021-12-09 | 4.060 | 4.120 | 4.040 | 4.120 | 3.443 | 1,089,500 |
| 2021-12-08 | 4.050 | 4.080 | 3.990 | 4.060 | 3.393 | 1,354,300 |
| 2021-12-07 | 4.100 | 4.100 | 3.990 | 4.040 | 3.376 | 3,609,900 |
| 2021-12-06 | 4.180 | 4.180 | 4.070 | 4.080 | 3.410 | 3,027,200 |
| 2021-12-02 | 4.070 | 4.190 | 4.040 | 4.190 | 3.502 | 2,811,000 |
| 2021-12-01 | 4.160 | 4.160 | 4.070 | 4.080 | 3.410 | 2,127,700 |
| 2021-11-30 | 4.180 | 4.230 | 4.130 | 4.170 | 3.485 | 14,693,700 |
| 2021-11-29 | 4.130 | 4.160 | 4.080 | 4.130 | 3.452 | 2,218,100 |
| 2021-11-26 | 4.180 | 4.190 | 4.100 | 4.150 | 3.468 | 2,774,800 |
| 2021-11-25 | 4.180 | 4.200 | 4.170 | 4.180 | 3.494 | 1,098,400 |
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.