CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3.750 | 3.820 | 3.720 | 3.800 | 3.587 | 1,816,400 |
| 2025-07-29 | 3.800 | 3.820 | 3.760 | 3.760 | 3.550 | 1,748,400 |
| 2025-07-28 | 3.850 | 3.890 | 3.770 | 3.790 | 3.578 | 1,693,500 |
| 2025-07-25 | 3.820 | 3.850 | 3.790 | 3.840 | 3.625 | 911,800 |
| 2025-07-24 | 3.820 | 3.840 | 3.810 | 3.830 | 3.616 | 811,600 |
| 2025-07-23 | 3.780 | 3.840 | 3.780 | 3.830 | 3.616 | 1,181,400 |
| 2025-07-22 | 3.790 | 3.800 | 3.730 | 3.790 | 3.578 | 2,278,500 |
| 2025-07-21 | 3.830 | 3.880 | 3.770 | 3.790 | 3.578 | 2,649,000 |
| 2025-07-18 | 3.860 | 3.890 | 3.820 | 3.840 | 3.625 | 2,500,200 |
| 2025-07-17 | 3.790 | 3.890 | 3.790 | 3.870 | 3.654 | 2,220,300 |
| 2025-07-16 | 3.870 | 3.900 | 3.770 | 3.790 | 3.578 | 1,865,500 |
| 2025-07-15 | 3.860 | 3.890 | 3.830 | 3.860 | 3.644 | 1,655,100 |
| 2025-07-14 | 3.840 | 3.890 | 3.840 | 3.870 | 3.654 | 2,228,600 |
| 2025-07-11 | 3.860 | 3.880 | 3.810 | 3.840 | 3.625 | 1,425,300 |
| 2025-07-10 | 3.850 | 3.870 | 3.810 | 3.850 | 3.635 | 2,911,800 |
| 2025-07-09 | 3.900 | 3.900 | 3.860 | 3.870 | 3.654 | 1,884,600 |
| 2025-07-08 | 3.850 | 3.910 | 3.850 | 3.870 | 3.654 | 1,424,100 |
| 2025-07-07 | 3.860 | 3.900 | 3.840 | 3.880 | 3.663 | 1,623,100 |
| 2025-07-04 | 3.920 | 3.920 | 3.890 | 3.900 | 3.682 | 495,000 |
| 2025-07-03 | 3.920 | 3.930 | 3.890 | 3.920 | 3.701 | 790,000 |
| 2025-07-02 | 3.830 | 3.920 | 3.820 | 3.910 | 3.691 | 1,930,400 |
| 2025-07-01 | 3.880 | 3.910 | 3.830 | 3.850 | 3.635 | 1,912,000 |
| 2025-06-30 | 3.910 | 3.950 | 3.830 | 3.930 | 3.710 | 3,537,500 |
| 2025-06-26 | 3.880 | 3.900 | 3.860 | 3.900 | 3.682 | 1,283,100 |
| 2025-06-25 | 3.860 | 3.910 | 3.810 | 3.880 | 3.663 | 2,576,400 |
| 2025-06-24 | 3.810 | 3.880 | 3.800 | 3.840 | 3.625 | 1,760,700 |
| 2025-06-23 | 3.770 | 3.830 | 3.710 | 3.790 | 3.578 | 1,702,600 |
| 2025-06-20 | 3.820 | 3.820 | 3.760 | 3.790 | 3.578 | 8,931,300 |
| 2025-06-19 | 3.820 | 3.830 | 3.810 | 3.820 | 3.606 | 1,093,400 |
| 2025-06-18 | 3.810 | 3.850 | 3.790 | 3.810 | 3.597 | 1,261,900 |
| 2025-06-17 | 3.800 | 3.830 | 3.770 | 3.820 | 3.606 | 1,794,100 |
| 2025-06-16 | 3.800 | 3.830 | 3.760 | 3.810 | 3.597 | 3,153,800 |
| 2025-06-13 | 3.800 | 3.800 | 3.700 | 3.800 | 3.587 | 1,758,500 |
| 2025-06-12 | 3.770 | 3.800 | 3.720 | 3.790 | 3.578 | 2,522,100 |
| 2025-06-11 | 3.810 | 3.820 | 3.740 | 3.760 | 3.515 | 3,510,600 |
| 2025-06-10 | 3.830 | 3.830 | 3.750 | 3.780 | 3.533 | 3,177,000 |
| 2025-06-09 | 3.810 | 3.870 | 3.780 | 3.830 | 3.580 | 1,011,400 |
| 2025-06-06 | 3.870 | 3.870 | 3.810 | 3.850 | 3.599 | 2,610,000 |
| 2025-06-05 | 3.880 | 3.940 | 3.850 | 3.870 | 3.618 | 3,855,700 |
| 2025-06-04 | 3.770 | 3.920 | 3.750 | 3.920 | 3.664 | 4,212,200 |
| 2025-06-03 | 3.730 | 3.840 | 3.680 | 3.780 | 3.533 | 6,603,900 |
| 2025-05-30 | 3.900 | 3.900 | 3.720 | 3.720 | 3.477 | 22,660,600 |
| 2025-05-29 | 3.840 | 3.900 | 3.790 | 3.860 | 3.608 | 2,569,600 |
| 2025-05-28 | 3.830 | 3.910 | 3.830 | 3.850 | 3.599 | 2,119,000 |
| 2025-05-27 | 3.880 | 3.910 | 3.840 | 3.860 | 3.608 | 2,852,100 |
| 2025-05-26 | 3.900 | 3.950 | 3.840 | 3.880 | 3.627 | 1,993,300 |
| 2025-05-23 | 3.930 | 3.960 | 3.900 | 3.920 | 3.664 | 3,293,300 |
| 2025-05-22 | 3.900 | 3.950 | 3.890 | 3.920 | 3.664 | 5,872,100 |
| 2025-05-21 | 3.900 | 3.950 | 3.890 | 3.900 | 3.646 | 3,712,200 |
| 2025-05-20 | 3.850 | 3.950 | 3.850 | 3.880 | 3.627 | 2,907,500 |
| 2025-05-19 | 3.960 | 3.970 | 3.860 | 3.900 | 3.646 | 1,402,700 |
| 2025-05-16 | 3.980 | 3.990 | 3.930 | 3.970 | 3.711 | 4,973,500 |
| 2025-05-15 | 4.000 | 4.000 | 3.920 | 3.980 | 3.720 | 2,999,900 |
| 2025-05-14 | 3.860 | 4.000 | 3.860 | 4.000 | 3.739 | 2,792,600 |
| 2025-05-13 | 3.900 | 3.950 | 3.890 | 3.900 | 3.646 | 4,532,900 |
| 2025-05-09 | 3.880 | 3.940 | 3.830 | 3.890 | 3.636 | 2,380,900 |
| 2025-05-08 | 3.880 | 3.900 | 3.860 | 3.870 | 3.618 | 4,071,500 |
| 2025-05-07 | 3.780 | 3.920 | 3.780 | 3.910 | 3.655 | 4,464,800 |
| 2025-05-06 | 3.820 | 3.840 | 3.760 | 3.790 | 3.543 | 2,431,800 |
| 2025-05-05 | 3.850 | 3.850 | 3.750 | 3.780 | 3.533 | 1,231,500 |
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.