CelcomDigi Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.370 | 3.380 | 3.350 | 3.380 | 3.096 | 3,360,600 |
| 2024-11-01 | 3.400 | 3.410 | 3.370 | 3.370 | 3.087 | 3,724,400 |
| 2024-10-30 | 3.480 | 3.480 | 3.410 | 3.410 | 3.124 | 6,149,800 |
| 2024-10-29 | 3.470 | 3.520 | 3.460 | 3.490 | 3.197 | 2,143,700 |
| 2024-10-28 | 3.450 | 3.510 | 3.450 | 3.470 | 3.179 | 1,968,900 |
| 2024-10-25 | 3.560 | 3.560 | 3.430 | 3.450 | 3.161 | 4,961,500 |
| 2024-10-24 | 3.580 | 3.590 | 3.550 | 3.570 | 3.270 | 3,839,300 |
| 2024-10-23 | 3.600 | 3.620 | 3.580 | 3.580 | 3.280 | 1,163,100 |
| 2024-10-22 | 3.580 | 3.620 | 3.570 | 3.600 | 3.298 | 2,718,600 |
| 2024-10-21 | 3.590 | 3.600 | 3.550 | 3.570 | 3.270 | 2,602,000 |
| 2024-10-18 | 3.600 | 3.630 | 3.580 | 3.600 | 3.298 | 2,101,800 |
| 2024-10-17 | 3.580 | 3.620 | 3.560 | 3.580 | 3.280 | 2,514,000 |
| 2024-10-16 | 3.630 | 3.640 | 3.560 | 3.570 | 3.270 | 2,426,800 |
| 2024-10-15 | 3.610 | 3.680 | 3.600 | 3.630 | 3.325 | 3,358,400 |
| 2024-10-14 | 3.560 | 3.630 | 3.560 | 3.610 | 3.307 | 3,283,300 |
| 2024-10-11 | 3.590 | 3.640 | 3.560 | 3.560 | 3.261 | 1,094,000 |
| 2024-10-10 | 3.550 | 3.610 | 3.540 | 3.590 | 3.289 | 2,649,700 |
| 2024-10-09 | 3.580 | 3.590 | 3.530 | 3.530 | 3.234 | 3,937,000 |
| 2024-10-08 | 3.650 | 3.650 | 3.580 | 3.580 | 3.280 | 2,946,800 |
| 2024-10-07 | 3.620 | 3.670 | 3.580 | 3.670 | 3.362 | 3,636,800 |
| 2024-10-04 | 3.700 | 3.710 | 3.610 | 3.620 | 3.316 | 4,105,000 |
| 2024-10-03 | 3.730 | 3.730 | 3.700 | 3.710 | 3.399 | 704,300 |
| 2024-10-02 | 3.730 | 3.740 | 3.650 | 3.740 | 3.426 | 3,184,100 |
| 2024-10-01 | 3.730 | 3.750 | 3.700 | 3.740 | 3.426 | 1,163,900 |
| 2024-09-30 | 3.720 | 3.750 | 3.710 | 3.720 | 3.408 | 3,330,800 |
| 2024-09-27 | 3.710 | 3.740 | 3.710 | 3.720 | 3.408 | 1,928,100 |
| 2024-09-26 | 3.740 | 3.750 | 3.720 | 3.750 | 3.435 | 3,246,200 |
| 2024-09-25 | 3.710 | 3.750 | 3.690 | 3.750 | 3.435 | 2,673,900 |
| 2024-09-24 | 3.740 | 3.760 | 3.700 | 3.720 | 3.408 | 1,842,300 |
| 2024-09-23 | 3.670 | 3.740 | 3.660 | 3.720 | 3.408 | 2,991,800 |
| 2024-09-20 | 3.810 | 3.810 | 3.670 | 3.670 | 3.362 | 6,812,400 |
| 2024-09-19 | 3.720 | 3.810 | 3.660 | 3.800 | 3.481 | 5,855,200 |
| 2024-09-18 | 3.740 | 3.760 | 3.680 | 3.750 | 3.435 | 2,128,100 |
| 2024-09-17 | 3.700 | 3.780 | 3.700 | 3.760 | 3.444 | 1,105,100 |
| 2024-09-13 | 3.730 | 3.740 | 3.680 | 3.700 | 3.390 | 2,515,400 |
| 2024-09-12 | 3.760 | 3.790 | 3.690 | 3.730 | 3.417 | 3,647,400 |
| 2024-09-11 | 3.730 | 3.770 | 3.660 | 3.760 | 3.444 | 4,080,700 |
| 2024-09-10 | 3.700 | 3.740 | 3.600 | 3.700 | 3.390 | 4,496,200 |
| 2024-09-09 | 3.630 | 3.730 | 3.630 | 3.710 | 3.399 | 2,675,600 |
| 2024-09-06 | 3.720 | 3.720 | 3.610 | 3.660 | 3.353 | 4,867,300 |
| 2024-09-05 | 3.740 | 3.740 | 3.690 | 3.720 | 3.408 | 2,773,100 |
| 2024-09-04 | 3.680 | 3.770 | 3.680 | 3.750 | 3.403 | 2,658,100 |
| 2024-09-03 | 3.800 | 3.800 | 3.680 | 3.720 | 3.376 | 5,682,400 |
| 2024-09-02 | 3.850 | 3.850 | 3.770 | 3.820 | 3.467 | 2,297,800 |
| 2024-08-30 | 3.830 | 3.870 | 3.790 | 3.870 | 3.512 | 11,143,500 |
| 2024-08-29 | 3.760 | 3.870 | 3.700 | 3.830 | 3.476 | 9,034,000 |
| 2024-08-28 | 3.630 | 3.780 | 3.620 | 3.750 | 3.403 | 9,304,700 |
| 2024-08-27 | 3.520 | 3.640 | 3.520 | 3.610 | 3.276 | 3,377,100 |
| 2024-08-26 | 3.560 | 3.560 | 3.510 | 3.530 | 3.204 | 3,773,500 |
| 2024-08-23 | 3.540 | 3.560 | 3.510 | 3.540 | 3.213 | 2,888,500 |
| 2024-08-22 | 3.540 | 3.570 | 3.510 | 3.530 | 3.204 | 3,831,000 |
| 2024-08-21 | 3.530 | 3.550 | 3.520 | 3.530 | 3.204 | 3,250,900 |
| 2024-08-20 | 3.620 | 3.620 | 3.490 | 3.550 | 3.222 | 10,432,500 |
| 2024-08-19 | 3.760 | 3.760 | 3.600 | 3.600 | 3.267 | 6,206,400 |
| 2024-08-16 | 3.840 | 3.840 | 3.740 | 3.760 | 3.412 | 6,722,700 |
| 2024-08-15 | 3.810 | 3.830 | 3.760 | 3.800 | 3.449 | 4,893,600 |
| 2024-08-14 | 3.810 | 3.850 | 3.790 | 3.840 | 3.485 | 5,748,700 |
| 2024-08-13 | 3.770 | 3.820 | 3.720 | 3.810 | 3.458 | 5,819,400 |
| 2024-08-12 | 3.650 | 3.800 | 3.650 | 3.770 | 3.421 | 8,930,300 |
| 2024-08-09 | 3.680 | 3.730 | 3.630 | 3.650 | 3.313 | 9,120,100 |
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.