CelcomDigi Berhad historical data

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

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

← NewerPage 20 of 21 · 1,228 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.