CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.650 | 3.650 | 3.580 | 3.590 | 3.424 | 2,586,900 |
| 2025-10-28 | 3.640 | 3.660 | 3.630 | 3.640 | 3.472 | 2,840,600 |
| 2025-10-27 | 3.610 | 3.670 | 3.600 | 3.640 | 3.472 | 1,796,900 |
| 2025-10-24 | 3.600 | 3.620 | 3.570 | 3.580 | 3.415 | 1,521,200 |
| 2025-10-23 | 3.660 | 3.680 | 3.570 | 3.600 | 3.434 | 2,314,200 |
| 2025-10-22 | 3.700 | 3.730 | 3.660 | 3.660 | 3.491 | 926,500 |
| 2025-10-21 | 3.720 | 3.740 | 3.690 | 3.710 | 3.539 | 2,677,300 |
| 2025-10-17 | 3.700 | 3.740 | 3.690 | 3.690 | 3.520 | 2,613,500 |
| 2025-10-16 | 3.680 | 3.710 | 3.670 | 3.700 | 3.529 | 1,864,500 |
| 2025-10-15 | 3.670 | 3.730 | 3.670 | 3.680 | 3.510 | 2,448,800 |
| 2025-10-14 | 3.630 | 3.670 | 3.630 | 3.660 | 3.491 | 3,206,100 |
| 2025-10-13 | 3.640 | 3.660 | 3.620 | 3.630 | 3.463 | 1,741,700 |
| 2025-10-10 | 3.700 | 3.700 | 3.660 | 3.660 | 3.491 | 1,416,900 |
| 2025-10-09 | 3.680 | 3.730 | 3.680 | 3.710 | 3.539 | 2,191,900 |
| 2025-10-08 | 3.660 | 3.710 | 3.660 | 3.700 | 3.529 | 1,865,500 |
| 2025-10-07 | 3.690 | 3.700 | 3.660 | 3.660 | 3.491 | 1,780,500 |
| 2025-10-06 | 3.650 | 3.710 | 3.650 | 3.690 | 3.520 | 2,353,100 |
| 2025-10-03 | 3.680 | 3.680 | 3.630 | 3.660 | 3.491 | 4,930,800 |
| 2025-10-02 | 3.670 | 3.700 | 3.650 | 3.680 | 3.510 | 5,008,900 |
| 2025-10-01 | 3.700 | 3.700 | 3.660 | 3.670 | 3.501 | 2,003,900 |
| 2025-09-30 | 3.720 | 3.720 | 3.650 | 3.700 | 3.529 | 5,020,800 |
| 2025-09-29 | 3.660 | 3.710 | 3.660 | 3.700 | 3.529 | 2,898,000 |
| 2025-09-26 | 3.660 | 3.680 | 3.650 | 3.660 | 3.491 | 1,494,000 |
| 2025-09-25 | 3.690 | 3.700 | 3.660 | 3.660 | 3.491 | 2,909,700 |
| 2025-09-24 | 3.720 | 3.720 | 3.680 | 3.680 | 3.510 | 1,150,600 |
| 2025-09-23 | 3.750 | 3.750 | 3.710 | 3.720 | 3.548 | 700,100 |
| 2025-09-22 | 3.790 | 3.790 | 3.700 | 3.750 | 3.577 | 1,234,300 |
| 2025-09-19 | 3.720 | 3.790 | 3.700 | 3.790 | 3.615 | 3,360,300 |
| 2025-09-18 | 3.740 | 3.740 | 3.690 | 3.720 | 3.548 | 1,488,000 |
| 2025-09-17 | 3.670 | 3.750 | 3.610 | 3.750 | 3.577 | 3,802,000 |
| 2025-09-12 | 3.660 | 3.710 | 3.660 | 3.670 | 3.501 | 1,298,300 |
| 2025-09-11 | 3.680 | 3.680 | 3.630 | 3.660 | 3.491 | 1,349,400 |
| 2025-09-10 | 3.670 | 3.700 | 3.650 | 3.700 | 3.493 | 1,714,700 |
| 2025-09-09 | 3.680 | 3.680 | 3.670 | 3.680 | 3.474 | 1,656,600 |
| 2025-09-08 | 3.690 | 3.710 | 3.670 | 3.680 | 3.474 | 775,900 |
| 2025-09-04 | 3.670 | 3.720 | 3.670 | 3.720 | 3.512 | 1,652,600 |
| 2025-09-03 | 3.670 | 3.690 | 3.660 | 3.670 | 3.465 | 1,192,400 |
| 2025-09-02 | 3.700 | 3.720 | 3.650 | 3.710 | 3.502 | 2,700,100 |
| 2025-08-29 | 3.700 | 3.700 | 3.610 | 3.680 | 3.474 | 6,410,400 |
| 2025-08-28 | 3.650 | 3.720 | 3.640 | 3.700 | 3.493 | 3,459,300 |
| 2025-08-27 | 3.650 | 3.670 | 3.610 | 3.650 | 3.446 | 3,568,000 |
| 2025-08-26 | 3.720 | 3.720 | 3.650 | 3.650 | 3.446 | 13,138,700 |
| 2025-08-25 | 3.700 | 3.740 | 3.690 | 3.720 | 3.512 | 3,444,900 |
| 2025-08-22 | 3.630 | 3.700 | 3.610 | 3.700 | 3.493 | 4,675,400 |
| 2025-08-21 | 3.710 | 3.730 | 3.600 | 3.630 | 3.427 | 4,698,400 |
| 2025-08-20 | 3.710 | 3.740 | 3.680 | 3.700 | 3.493 | 3,606,400 |
| 2025-08-19 | 3.780 | 3.780 | 3.700 | 3.700 | 3.493 | 4,941,400 |
| 2025-08-18 | 3.780 | 3.800 | 3.740 | 3.780 | 3.569 | 2,989,600 |
| 2025-08-15 | 3.840 | 3.840 | 3.770 | 3.770 | 3.559 | 1,663,500 |
| 2025-08-14 | 3.860 | 3.860 | 3.800 | 3.840 | 3.625 | 2,095,800 |
| 2025-08-13 | 3.750 | 3.850 | 3.740 | 3.840 | 3.625 | 3,769,500 |
| 2025-08-12 | 3.790 | 3.790 | 3.700 | 3.750 | 3.540 | 4,164,400 |
| 2025-08-11 | 3.880 | 3.880 | 3.770 | 3.790 | 3.578 | 1,476,900 |
| 2025-08-08 | 3.830 | 3.890 | 3.820 | 3.880 | 3.663 | 1,416,000 |
| 2025-08-07 | 3.810 | 3.830 | 3.750 | 3.830 | 3.616 | 1,730,600 |
| 2025-08-06 | 3.840 | 3.850 | 3.800 | 3.800 | 3.587 | 1,272,400 |
| 2025-08-05 | 3.770 | 3.820 | 3.770 | 3.820 | 3.606 | 2,163,400 |
| 2025-08-04 | 3.810 | 3.830 | 3.780 | 3.780 | 3.569 | 1,162,800 |
| 2025-08-01 | 3.840 | 3.870 | 3.810 | 3.810 | 3.597 | 846,100 |
| 2025-07-31 | 3.800 | 3.880 | 3.790 | 3.840 | 3.625 | 5,750,900 |
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.