CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3.410 | 3.420 | 3.340 | 3.390 | 3.270 | 5,151,300 |
| 2026-01-21 | 3.410 | 3.430 | 3.370 | 3.390 | 3.270 | 3,544,600 |
| 2026-01-20 | 3.370 | 3.450 | 3.370 | 3.390 | 3.270 | 5,977,300 |
| 2026-01-19 | 3.420 | 3.420 | 3.370 | 3.390 | 3.270 | 5,025,700 |
| 2026-01-16 | 3.410 | 3.440 | 3.390 | 3.420 | 3.299 | 4,942,300 |
| 2026-01-15 | 3.430 | 3.430 | 3.350 | 3.410 | 3.289 | 5,496,300 |
| 2026-01-14 | 3.400 | 3.450 | 3.380 | 3.450 | 3.328 | 3,049,600 |
| 2026-01-13 | 3.400 | 3.420 | 3.360 | 3.400 | 3.279 | 2,428,200 |
| 2026-01-12 | 3.380 | 3.430 | 3.350 | 3.390 | 3.270 | 3,648,200 |
| 2026-01-09 | 3.360 | 3.390 | 3.330 | 3.380 | 3.260 | 3,265,200 |
| 2026-01-08 | 3.390 | 3.390 | 3.320 | 3.360 | 3.241 | 4,773,700 |
| 2026-01-07 | 3.430 | 3.430 | 3.360 | 3.400 | 3.279 | 3,564,700 |
| 2026-01-06 | 3.260 | 3.470 | 3.250 | 3.440 | 3.318 | 14,999,300 |
| 2026-01-05 | 3.220 | 3.290 | 3.210 | 3.270 | 3.154 | 3,305,700 |
| 2026-01-02 | 3.200 | 3.250 | 3.190 | 3.220 | 3.106 | 2,793,200 |
| 2025-12-31 | 3.200 | 3.210 | 3.190 | 3.190 | 3.077 | 7,768,400 |
| 2025-12-30 | 3.240 | 3.240 | 3.190 | 3.200 | 3.086 | 15,031,300 |
| 2025-12-29 | 3.240 | 3.260 | 3.220 | 3.220 | 3.106 | 3,154,800 |
| 2025-12-26 | 3.250 | 3.250 | 3.220 | 3.230 | 3.115 | 2,370,900 |
| 2025-12-24 | 3.280 | 3.280 | 3.240 | 3.250 | 3.135 | 10,256,400 |
| 2025-12-23 | 3.290 | 3.300 | 3.260 | 3.280 | 3.164 | 5,046,800 |
| 2025-12-22 | 3.280 | 3.300 | 3.250 | 3.290 | 3.173 | 3,810,800 |
| 2025-12-19 | 3.290 | 3.310 | 3.280 | 3.280 | 3.164 | 4,049,800 |
| 2025-12-18 | 3.260 | 3.310 | 3.250 | 3.290 | 3.173 | 2,216,300 |
| 2025-12-17 | 3.280 | 3.300 | 3.260 | 3.260 | 3.144 | 1,821,700 |
| 2025-12-16 | 3.330 | 3.360 | 3.290 | 3.310 | 3.193 | 3,618,300 |
| 2025-12-15 | 3.290 | 3.330 | 3.270 | 3.330 | 3.212 | 1,957,200 |
| 2025-12-12 | 3.310 | 3.340 | 3.270 | 3.300 | 3.183 | 1,426,300 |
| 2025-12-11 | 3.250 | 3.320 | 3.250 | 3.300 | 3.183 | 1,926,800 |
| 2025-12-10 | 3.240 | 3.280 | 3.220 | 3.240 | 3.125 | 2,357,600 |
| 2025-12-09 | 3.250 | 3.250 | 3.200 | 3.230 | 3.115 | 2,493,900 |
| 2025-12-08 | 3.290 | 3.290 | 3.230 | 3.260 | 3.110 | 2,555,300 |
| 2025-12-05 | 3.300 | 3.310 | 3.270 | 3.280 | 3.129 | 2,719,800 |
| 2025-12-04 | 3.330 | 3.330 | 3.280 | 3.290 | 3.138 | 5,075,000 |
| 2025-12-03 | 3.390 | 3.400 | 3.280 | 3.320 | 3.167 | 6,259,400 |
| 2025-12-02 | 3.350 | 3.430 | 3.350 | 3.390 | 3.234 | 9,074,600 |
| 2025-12-01 | 3.300 | 3.350 | 3.300 | 3.330 | 3.176 | 8,551,100 |
| 2025-11-28 | 3.380 | 3.380 | 3.260 | 3.280 | 3.129 | 6,032,000 |
| 2025-11-27 | 3.380 | 3.410 | 3.340 | 3.340 | 3.186 | 3,102,500 |
| 2025-11-26 | 3.370 | 3.400 | 3.350 | 3.370 | 3.215 | 4,009,900 |
| 2025-11-25 | 3.380 | 3.410 | 3.350 | 3.350 | 3.195 | 3,166,900 |
| 2025-11-24 | 3.360 | 3.400 | 3.350 | 3.370 | 3.215 | 20,035,301 |
| 2025-11-21 | 3.390 | 3.400 | 3.340 | 3.360 | 3.205 | 2,571,200 |
| 2025-11-20 | 3.420 | 3.420 | 3.370 | 3.390 | 3.234 | 3,665,800 |
| 2025-11-19 | 3.470 | 3.470 | 3.380 | 3.390 | 3.234 | 5,481,300 |
| 2025-11-18 | 3.610 | 3.610 | 3.470 | 3.470 | 3.310 | 10,146,000 |
| 2025-11-17 | 3.630 | 3.650 | 3.610 | 3.610 | 3.443 | 6,470,900 |
| 2025-11-14 | 3.610 | 3.630 | 3.600 | 3.620 | 3.453 | 2,383,600 |
| 2025-11-13 | 3.660 | 3.670 | 3.610 | 3.620 | 3.453 | 3,728,300 |
| 2025-11-12 | 3.710 | 3.750 | 3.650 | 3.660 | 3.491 | 2,499,900 |
| 2025-11-11 | 3.710 | 3.760 | 3.700 | 3.710 | 3.539 | 2,386,300 |
| 2025-11-10 | 3.700 | 3.760 | 3.690 | 3.690 | 3.520 | 9,258,500 |
| 2025-11-07 | 3.690 | 3.710 | 3.680 | 3.700 | 3.529 | 1,547,400 |
| 2025-11-06 | 3.680 | 3.710 | 3.680 | 3.690 | 3.520 | 3,619,700 |
| 2025-11-05 | 3.660 | 3.680 | 3.660 | 3.680 | 3.510 | 1,643,500 |
| 2025-11-04 | 3.660 | 3.680 | 3.650 | 3.660 | 3.491 | 4,119,400 |
| 2025-11-03 | 3.600 | 3.650 | 3.590 | 3.650 | 3.482 | 1,514,400 |
| 2025-10-31 | 3.600 | 3.630 | 3.590 | 3.600 | 3.434 | 2,118,600 |
| 2025-10-30 | 3.600 | 3.630 | 3.590 | 3.610 | 3.443 | 3,548,400 |
| 2025-10-29 | 3.650 | 3.650 | 3.580 | 3.590 | 3.424 | 2,586,900 |
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.