CelcomDigi Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.990	2.990	2.960	2.990	2.916	1,318,500
2026-04-22	3.000	3.010	2.960	2.980	2.907	910,100
2026-04-21	3.020	3.050	2.980	2.980	2.907	1,590,600
2026-04-20	2.980	3.030	2.950	3.020	2.946	2,219,500
2026-04-17	3.000	3.010	2.960	2.960	2.887	976,600
2026-04-16	2.970	3.000	2.960	2.990	2.916	1,789,300
2026-04-15	2.980	3.000	2.920	2.940	2.868	6,236,900
2026-04-14	3.010	3.010	2.930	2.960	2.887	3,397,800
2026-04-13	3.020	3.020	2.970	3.000	2.926	1,664,300
2026-04-10	3.040	3.040	3.000	3.020	2.946	1,293,900
2026-04-09	3.020	3.070	2.980	3.040	2.965	2,902,800
2026-04-08	3.060	3.060	3.010	3.040	2.965	1,530,200
2026-04-07	3.000	3.060	3.000	3.060	2.985	2,158,200
2026-04-06	3.030	3.040	3.000	3.010	2.936	743,100
2026-04-03	2.990	3.040	2.990	3.040	2.965	1,359,800
2026-04-02	3.020	3.040	2.930	2.990	2.916	2,230,100
2026-04-01	3.010	3.030	2.970	3.020	2.946	1,418,800
2026-03-31	2.930	2.990	2.930	2.960	2.887	5,132,100
2026-03-30	2.980	3.040	2.900	2.930	2.858	6,209,300
2026-03-27	2.990	3.050	2.990	3.040	2.965	5,035,900
2026-03-26	3.080	3.080	2.930	2.990	2.916	6,863,400
2026-03-25	3.140	3.150	3.060	3.070	2.994	4,057,700
2026-03-24	3.080	3.130	3.070	3.130	3.053	6,267,800
2026-03-19	3.100	3.140	3.050	3.060	2.985	10,357,600
2026-03-18	3.160	3.190	3.110	3.120	3.043	3,312,600
2026-03-17	3.200	3.220	3.130	3.140	3.063	4,384,600
2026-03-16	3.180	3.230	3.180	3.190	3.111	3,473,700
2026-03-13	3.180	3.230	3.160	3.180	3.102	3,481,000
2026-03-12	3.230	3.230	3.170	3.180	3.102	3,786,400
2026-03-11	3.230	3.270	3.220	3.240	3.125	1,771,100
2026-03-10	3.200	3.280	3.200	3.220	3.106	3,796,500
2026-03-09	3.170	3.200	3.140	3.180	3.067	6,643,100
2026-03-06	3.210	3.220	3.180	3.220	3.106	3,814,000
2026-03-05	3.180	3.220	3.180	3.210	3.096	3,787,600
2026-03-04	3.180	3.220	3.170	3.170	3.058	2,705,600
2026-03-03	3.170	3.230	3.170	3.200	3.086	3,399,600
2026-03-02	3.170	3.190	3.140	3.160	3.048	6,730,200
2026-02-27	3.260	3.260	3.180	3.190	3.077	13,925,200
2026-02-26	3.250	3.270	3.220	3.260	3.144	7,086,900
2026-02-25	3.250	3.250	3.220	3.250	3.135	2,796,100
2026-02-24	3.260	3.260	3.200	3.260	3.144	6,196,000
2026-02-23	3.190	3.270	3.170	3.270	3.154	5,020,900
2026-02-20	3.180	3.210	3.150	3.190	3.077	3,105,500
2026-02-19	3.170	3.210	3.150	3.180	3.067	3,206,100
2026-02-16	3.190	3.200	3.140	3.140	3.029	3,500,700
2026-02-13	3.200	3.240	3.180	3.190	3.077	3,941,100
2026-02-12	3.270	3.270	3.190	3.210	3.096	4,332,100
2026-02-11	3.250	3.270	3.170	3.250	3.135	7,582,500
2026-02-10	3.270	3.270	3.200	3.230	3.115	2,053,700
2026-02-09	3.190	3.250	3.170	3.240	3.125	4,374,700
2026-02-06	3.200	3.210	3.150	3.170	3.058	4,403,100
2026-02-05	3.260	3.260	3.200	3.200	3.086	3,205,900
2026-02-04	3.270	3.280	3.230	3.250	3.135	3,429,600
2026-02-03	3.300	3.360	3.240	3.240	3.125	2,156,200
2026-01-30	3.240	3.270	3.210	3.260	3.144	5,812,600
2026-01-29	3.300	3.300	3.230	3.260	3.144	3,462,600
2026-01-28	3.300	3.320	3.260	3.300	3.183	3,774,200
2026-01-27	3.340	3.350	3.270	3.300	3.183	6,688,600
2026-01-26	3.360	3.380	3.320	3.340	3.221	5,422,200
2026-01-23	3.390	3.390	3.350	3.360	3.241	3,770,100

← NewerPage 3 of 5 · 246 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.