CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4.180 | 4.220 | 4.170 | 4.180 | 3.494 | 1,265,900 |
| 2021-11-23 | 4.280 | 4.290 | 4.150 | 4.180 | 3.494 | 1,961,400 |
| 2021-11-22 | 4.270 | 4.300 | 4.240 | 4.260 | 3.560 | 1,716,200 |
| 2021-11-19 | 4.160 | 4.300 | 4.160 | 4.290 | 3.585 | 2,174,000 |
| 2021-11-18 | 4.170 | 4.190 | 4.150 | 4.170 | 3.485 | 1,584,000 |
| 2021-11-17 | 4.230 | 4.230 | 4.160 | 4.180 | 3.494 | 1,281,900 |
| 2021-11-16 | 4.170 | 4.270 | 4.150 | 4.230 | 3.502 | 2,080,000 |
| 2021-11-15 | 4.240 | 4.240 | 4.150 | 4.150 | 3.436 | 889,000 |
| 2021-11-12 | 4.220 | 4.280 | 4.210 | 4.230 | 3.502 | 2,447,000 |
| 2021-11-11 | 4.270 | 4.280 | 4.210 | 4.220 | 3.494 | 1,209,500 |
| 2021-11-10 | 4.210 | 4.290 | 4.210 | 4.270 | 3.535 | 1,346,800 |
| 2021-11-09 | 4.300 | 4.300 | 4.210 | 4.240 | 3.510 | 1,535,200 |
| 2021-11-08 | 4.320 | 4.330 | 4.270 | 4.300 | 3.560 | 966,800 |
| 2021-11-05 | 4.220 | 4.310 | 4.200 | 4.300 | 3.560 | 2,191,100 |
| 2021-11-03 | 4.280 | 4.280 | 4.180 | 4.200 | 3.477 | 2,693,700 |
| 2021-11-02 | 4.230 | 4.260 | 4.200 | 4.250 | 3.518 | 1,781,600 |
| 2021-11-01 | 4.160 | 4.260 | 4.140 | 4.210 | 3.485 | 2,809,600 |
| 2021-10-29 | 4.320 | 4.320 | 4.230 | 4.230 | 3.502 | 3,411,400 |
| 2021-10-28 | 4.330 | 4.360 | 4.330 | 4.330 | 3.585 | 1,178,900 |
| 2021-10-27 | 4.420 | 4.430 | 4.340 | 4.350 | 3.601 | 1,539,000 |
| 2021-10-26 | 4.340 | 4.410 | 4.320 | 4.370 | 3.618 | 2,678,600 |
| 2021-10-25 | 4.340 | 4.370 | 4.310 | 4.340 | 3.593 | 2,055,600 |
| 2021-10-22 | 4.340 | 4.380 | 4.300 | 4.330 | 3.585 | 1,467,200 |
| 2021-10-21 | 4.350 | 4.390 | 4.320 | 4.350 | 3.601 | 1,204,600 |
| 2021-10-20 | 4.360 | 4.400 | 4.330 | 4.400 | 3.643 | 2,091,600 |
| 2021-10-18 | 4.380 | 4.440 | 4.360 | 4.360 | 3.609 | 1,362,900 |
| 2021-10-15 | 4.350 | 4.420 | 4.320 | 4.410 | 3.651 | 3,458,800 |
| 2021-10-14 | 4.480 | 4.480 | 4.340 | 4.350 | 3.601 | 2,033,500 |
← NewerPage 21 of 21 · 1,228 trading days
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.