CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 3.820 | 3.850 | 3.790 | 3.850 | 3.599 | 1,816,600 |
| 2025-04-30 | 3.780 | 3.830 | 3.780 | 3.820 | 3.571 | 2,812,600 |
| 2025-04-29 | 3.740 | 3.790 | 3.740 | 3.770 | 3.524 | 1,538,000 |
| 2025-04-28 | 3.760 | 3.790 | 3.750 | 3.760 | 3.515 | 1,734,000 |
| 2025-04-25 | 3.750 | 3.750 | 3.710 | 3.750 | 3.505 | 2,034,200 |
| 2025-04-24 | 3.760 | 3.780 | 3.710 | 3.750 | 3.505 | 1,249,400 |
| 2025-04-23 | 3.670 | 3.760 | 3.670 | 3.760 | 3.515 | 4,325,400 |
| 2025-04-22 | 3.620 | 3.670 | 3.620 | 3.670 | 3.431 | 1,824,400 |
| 2025-04-21 | 3.590 | 3.670 | 3.590 | 3.670 | 3.431 | 2,907,300 |
| 2025-04-18 | 3.550 | 3.640 | 3.550 | 3.590 | 3.356 | 1,310,600 |
| 2025-04-17 | 3.490 | 3.600 | 3.480 | 3.560 | 3.328 | 2,030,300 |
| 2025-04-16 | 3.520 | 3.550 | 3.470 | 3.490 | 3.262 | 1,556,700 |
| 2025-04-15 | 3.530 | 3.560 | 3.470 | 3.520 | 3.290 | 1,755,400 |
| 2025-04-14 | 3.540 | 3.540 | 3.500 | 3.510 | 3.281 | 777,000 |
| 2025-04-11 | 3.380 | 3.480 | 3.360 | 3.440 | 3.216 | 1,842,400 |
| 2025-04-10 | 3.460 | 3.530 | 3.410 | 3.440 | 3.216 | 2,864,000 |
| 2025-04-09 | 3.490 | 3.560 | 3.360 | 3.390 | 3.169 | 4,663,900 |
| 2025-04-08 | 3.550 | 3.550 | 3.480 | 3.490 | 3.262 | 2,475,200 |
| 2025-04-07 | 3.530 | 3.590 | 3.430 | 3.580 | 3.346 | 4,431,200 |
| 2025-04-04 | 3.520 | 3.620 | 3.520 | 3.620 | 3.384 | 819,400 |
| 2025-04-03 | 3.600 | 3.630 | 3.540 | 3.580 | 3.346 | 494,700 |
| 2025-04-02 | 3.470 | 3.620 | 3.470 | 3.620 | 3.384 | 2,402,800 |
| 2025-03-28 | 3.510 | 3.550 | 3.470 | 3.480 | 3.253 | 2,343,600 |
| 2025-03-27 | 3.480 | 3.560 | 3.460 | 3.560 | 3.328 | 3,170,700 |
| 2025-03-26 | 3.470 | 3.520 | 3.460 | 3.480 | 3.253 | 2,803,500 |
| 2025-03-25 | 3.380 | 3.480 | 3.380 | 3.450 | 3.225 | 3,514,300 |
| 2025-03-24 | 3.350 | 3.400 | 3.320 | 3.370 | 3.150 | 2,828,800 |
| 2025-03-21 | 3.440 | 3.470 | 3.300 | 3.330 | 3.113 | 9,399,300 |
| 2025-03-20 | 3.530 | 3.530 | 3.430 | 3.440 | 3.216 | 2,542,400 |
| 2025-03-19 | 3.520 | 3.560 | 3.510 | 3.530 | 3.300 | 3,508,100 |
| 2025-03-17 | 3.560 | 3.620 | 3.520 | 3.530 | 3.300 | 1,729,600 |
| 2025-03-14 | 3.530 | 3.590 | 3.530 | 3.560 | 3.328 | 3,237,900 |
| 2025-03-13 | 3.540 | 3.580 | 3.490 | 3.570 | 3.303 | 3,592,100 |
| 2025-03-12 | 3.540 | 3.570 | 3.510 | 3.570 | 3.303 | 3,018,000 |
| 2025-03-11 | 3.530 | 3.580 | 3.500 | 3.560 | 3.293 | 1,294,800 |
| 2025-03-10 | 3.600 | 3.600 | 3.520 | 3.550 | 3.284 | 3,238,000 |
| 2025-03-07 | 3.550 | 3.580 | 3.520 | 3.560 | 3.293 | 2,057,400 |
| 2025-03-06 | 3.600 | 3.640 | 3.540 | 3.550 | 3.284 | 1,752,800 |
| 2025-03-05 | 3.640 | 3.660 | 3.590 | 3.590 | 3.321 | 3,345,000 |
| 2025-03-04 | 3.620 | 3.660 | 3.550 | 3.660 | 3.386 | 2,634,800 |
| 2025-03-03 | 3.630 | 3.660 | 3.530 | 3.650 | 3.377 | 1,838,100 |
| 2025-02-28 | 3.520 | 3.690 | 3.480 | 3.690 | 3.414 | 7,740,700 |
| 2025-02-27 | 3.550 | 3.570 | 3.520 | 3.520 | 3.256 | 2,942,700 |
| 2025-02-26 | 3.420 | 3.570 | 3.420 | 3.570 | 3.303 | 1,848,300 |
| 2025-02-25 | 3.430 | 3.470 | 3.400 | 3.460 | 3.201 | 4,823,400 |
| 2025-02-24 | 3.430 | 3.470 | 3.400 | 3.460 | 3.201 | 1,800,700 |
| 2025-02-21 | 3.360 | 3.430 | 3.320 | 3.430 | 3.173 | 2,782,500 |
| 2025-02-20 | 3.390 | 3.420 | 3.310 | 3.360 | 3.108 | 3,972,500 |
| 2025-02-19 | 3.400 | 3.420 | 3.370 | 3.390 | 3.136 | 5,381,700 |
| 2025-02-18 | 3.500 | 3.510 | 3.380 | 3.400 | 3.145 | 3,649,400 |
| 2025-02-17 | 3.550 | 3.610 | 3.480 | 3.500 | 3.238 | 4,454,600 |
| 2025-02-14 | 3.850 | 3.850 | 3.530 | 3.540 | 3.275 | 7,545,800 |
| 2025-02-13 | 3.920 | 3.960 | 3.840 | 3.870 | 3.580 | 4,518,900 |
| 2025-02-12 | 3.800 | 3.930 | 3.800 | 3.930 | 3.636 | 3,458,700 |
| 2025-02-10 | 3.790 | 3.820 | 3.780 | 3.800 | 3.515 | 1,164,300 |
| 2025-02-07 | 3.790 | 3.800 | 3.770 | 3.780 | 3.497 | 884,000 |
| 2025-02-06 | 3.770 | 3.820 | 3.720 | 3.820 | 3.534 | 2,262,400 |
| 2025-02-05 | 3.710 | 3.770 | 3.710 | 3.760 | 3.478 | 1,440,600 |
| 2025-02-04 | 3.770 | 3.770 | 3.690 | 3.720 | 3.441 | 2,111,500 |
| 2025-02-03 | 3.720 | 3.770 | 3.720 | 3.770 | 3.488 | 1,062,400 |
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.