CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.750 | 3.780 | 3.730 | 3.750 | 3.469 | 1,875,400 |
| 2025-01-28 | 3.730 | 3.770 | 3.730 | 3.750 | 3.469 | 607,000 |
| 2025-01-27 | 3.770 | 3.790 | 3.740 | 3.790 | 3.506 | 939,200 |
| 2025-01-24 | 3.750 | 3.770 | 3.720 | 3.770 | 3.488 | 2,010,500 |
| 2025-01-23 | 3.740 | 3.770 | 3.720 | 3.720 | 3.441 | 1,414,300 |
| 2025-01-22 | 3.720 | 3.790 | 3.720 | 3.780 | 3.497 | 1,378,200 |
| 2025-01-21 | 3.730 | 3.760 | 3.710 | 3.760 | 3.478 | 1,410,400 |
| 2025-01-20 | 3.680 | 3.750 | 3.680 | 3.740 | 3.460 | 1,786,500 |
| 2025-01-17 | 3.700 | 3.730 | 3.680 | 3.720 | 3.441 | 3,415,500 |
| 2025-01-16 | 3.720 | 3.750 | 3.680 | 3.730 | 3.451 | 2,576,800 |
| 2025-01-15 | 3.680 | 3.720 | 3.620 | 3.720 | 3.441 | 2,262,700 |
| 2025-01-14 | 3.640 | 3.720 | 3.640 | 3.680 | 3.404 | 2,988,900 |
| 2025-01-13 | 3.670 | 3.710 | 3.660 | 3.680 | 3.404 | 3,777,600 |
| 2025-01-10 | 3.640 | 3.670 | 3.620 | 3.670 | 3.395 | 1,464,300 |
| 2025-01-09 | 3.610 | 3.670 | 3.610 | 3.660 | 3.386 | 1,521,900 |
| 2025-01-08 | 3.670 | 3.670 | 3.600 | 3.610 | 3.340 | 2,211,200 |
| 2025-01-07 | 3.650 | 3.710 | 3.620 | 3.660 | 3.386 | 3,733,200 |
| 2025-01-06 | 3.700 | 3.710 | 3.650 | 3.650 | 3.377 | 3,356,300 |
| 2025-01-03 | 3.650 | 3.700 | 3.650 | 3.700 | 3.423 | 1,489,700 |
| 2025-01-02 | 3.610 | 3.680 | 3.600 | 3.650 | 3.377 | 1,226,400 |
| 2024-12-31 | 3.700 | 3.700 | 3.600 | 3.620 | 3.349 | 2,730,200 |
| 2024-12-30 | 3.680 | 3.700 | 3.640 | 3.700 | 3.423 | 2,278,100 |
| 2024-12-27 | 3.590 | 3.660 | 3.590 | 3.650 | 3.377 | 2,013,700 |
| 2024-12-26 | 3.580 | 3.600 | 3.580 | 3.590 | 3.321 | 321,500 |
| 2024-12-24 | 3.550 | 3.600 | 3.550 | 3.580 | 3.312 | 327,600 |
| 2024-12-23 | 3.570 | 3.570 | 3.550 | 3.550 | 3.284 | 3,154,000 |
| 2024-12-20 | 3.600 | 3.610 | 3.540 | 3.540 | 3.275 | 3,607,800 |
| 2024-12-19 | 3.590 | 3.620 | 3.510 | 3.610 | 3.340 | 2,642,400 |
| 2024-12-18 | 3.600 | 3.620 | 3.600 | 3.600 | 3.330 | 1,909,500 |
| 2024-12-17 | 3.590 | 3.620 | 3.550 | 3.600 | 3.330 | 1,973,800 |
| 2024-12-16 | 3.550 | 3.590 | 3.550 | 3.590 | 3.321 | 2,663,300 |
| 2024-12-13 | 3.580 | 3.580 | 3.530 | 3.550 | 3.284 | 7,176,700 |
| 2024-12-12 | 3.640 | 3.640 | 3.570 | 3.570 | 3.303 | 6,660,500 |
| 2024-12-11 | 3.640 | 3.650 | 3.600 | 3.640 | 3.367 | 2,437,800 |
| 2024-12-10 | 3.650 | 3.660 | 3.590 | 3.640 | 3.367 | 2,677,100 |
| 2024-12-09 | 3.650 | 3.650 | 3.600 | 3.650 | 3.377 | 1,838,300 |
| 2024-12-06 | 3.680 | 3.700 | 3.610 | 3.670 | 3.395 | 1,787,600 |
| 2024-12-05 | 3.670 | 3.710 | 3.650 | 3.690 | 3.414 | 2,261,700 |
| 2024-12-04 | 3.640 | 3.720 | 3.640 | 3.700 | 3.390 | 2,614,000 |
| 2024-12-03 | 3.650 | 3.670 | 3.610 | 3.670 | 3.362 | 3,595,600 |
| 2024-12-02 | 3.580 | 3.670 | 3.580 | 3.650 | 3.344 | 4,666,500 |
| 2024-11-29 | 3.590 | 3.600 | 3.560 | 3.580 | 3.280 | 2,992,000 |
| 2024-11-28 | 3.600 | 3.620 | 3.590 | 3.590 | 3.289 | 2,752,500 |
| 2024-11-27 | 3.580 | 3.610 | 3.580 | 3.590 | 3.289 | 3,524,300 |
| 2024-11-26 | 3.560 | 3.600 | 3.530 | 3.580 | 3.280 | 3,323,000 |
| 2024-11-25 | 3.560 | 3.590 | 3.550 | 3.550 | 3.252 | 26,513,900 |
| 2024-11-22 | 3.560 | 3.590 | 3.520 | 3.560 | 3.261 | 3,661,600 |
| 2024-11-21 | 3.530 | 3.560 | 3.490 | 3.550 | 3.252 | 4,442,900 |
| 2024-11-20 | 3.410 | 3.540 | 3.380 | 3.530 | 3.234 | 8,994,200 |
| 2024-11-19 | 3.370 | 3.420 | 3.350 | 3.400 | 3.115 | 7,593,800 |
| 2024-11-18 | 3.300 | 3.410 | 3.300 | 3.370 | 3.087 | 3,306,900 |
| 2024-11-15 | 3.360 | 3.380 | 3.290 | 3.330 | 3.051 | 1,705,600 |
| 2024-11-14 | 3.270 | 3.340 | 3.260 | 3.320 | 3.041 | 3,513,700 |
| 2024-11-13 | 3.270 | 3.290 | 3.250 | 3.260 | 2.986 | 1,990,100 |
| 2024-11-12 | 3.310 | 3.320 | 3.260 | 3.280 | 3.005 | 2,896,300 |
| 2024-11-11 | 3.340 | 3.350 | 3.290 | 3.310 | 3.032 | 1,198,600 |
| 2024-11-08 | 3.360 | 3.370 | 3.310 | 3.340 | 3.060 | 1,245,400 |
| 2024-11-07 | 3.420 | 3.420 | 3.320 | 3.350 | 3.069 | 3,450,600 |
| 2024-11-06 | 3.420 | 3.430 | 3.360 | 3.400 | 3.115 | 1,742,800 |
| 2024-11-05 | 3.380 | 3.430 | 3.370 | 3.400 | 3.115 | 1,769,900 |
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.