CelcomDigi Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.550	2.570	2.450	2.460	2.460	2,559,900
2026-10-16	2.570	2.570	2.540	2.550	2.550	2,099,100
2026-10-15	2.510	2.570	2.480	2.570	2.570	4,544,400
2026-10-14	2.510	2.550	2.500	2.510	2.510	2,458,700
2026-10-13	2.540	2.540	2.490	2.530	2.530	2,405,700
2026-10-12	2.500	2.540	2.490	2.540	2.540	2,540,900
2026-10-09	2.480	2.550	2.480	2.500	2.500	4,662,600
2026-10-08	2.520	2.520	2.440	2.470	2.470	2,502,700
2026-10-07	2.550	2.550	2.490	2.520	2.520	2,489,900
2026-10-06	2.520	2.550	2.510	2.530	2.530	1,955,300
2026-10-05	2.530	2.550	2.470	2.510	2.510	2,724,300
2026-10-02	2.510	2.540	2.500	2.520	2.520	1,789,100
2026-10-01	2.570	2.580	2.500	2.510	2.510	2,613,000
2026-09-30	2.600	2.610	2.550	2.570	2.570	6,497,000
2026-09-29	2.600	2.600	2.560	2.600	2.600	1,428,800
2026-09-28	2.550	2.600	2.530	2.600	2.600	1,605,300
2026-09-25	2.610	2.620	2.510	2.570	2.570	5,630,600
2026-09-24	2.630	2.630	2.590	2.600	2.600	3,711,100
2026-09-23	2.620	2.660	2.600	2.630	2.630	2,429,200
2026-09-22	2.610	2.640	2.590	2.620	2.620	3,421,300
2026-09-21	2.600	2.620	2.580	2.600	2.600	2,412,000
2026-09-18	2.640	2.670	2.590	2.600	2.600	7,631,000
2026-09-17	2.680	2.700	2.610	2.630	2.630	2,719,400
2026-09-16	2.680	2.680	2.680	2.680	2.680	0
2026-09-15	2.700	2.710	2.630	2.680	2.680	3,346,300
2026-09-14	2.720	2.720	2.680	2.700	2.700	2,478,700
2026-09-11	2.750	2.750	2.710	2.720	2.720	3,308,200
2026-09-10	2.740	2.770	2.710	2.750	2.750	1,425,600
2026-09-09	2.740	2.780	2.740	2.750	2.716	3,962,800
2026-09-08	2.760	2.790	2.740	2.740	2.706	2,248,900
2026-09-07	2.710	2.780	2.710	2.760	2.726	4,027,200
2026-09-04	2.720	2.730	2.690	2.700	2.667	2,053,200
2026-09-03	2.790	2.790	2.690	2.710	2.677	4,544,900
2026-09-02	2.770	2.790	2.730	2.780	2.746	2,469,100
2026-09-01	2.800	2.800	2.710	2.770	2.736	5,367,200
2026-08-28	2.870	2.890	2.820	2.820	2.785	4,809,200
2026-08-27	2.890	2.890	2.850	2.860	2.825	1,162,300
2026-08-26	2.880	2.920	2.870	2.890	2.854	4,718,200
2026-08-24	2.900	2.910	2.850	2.860	2.825	2,953,100
2026-08-21	2.910	2.910	2.890	2.900	2.864	3,780,400
2026-08-20	2.900	2.910	2.890	2.900	2.864	3,880,400
2026-08-19	2.920	2.930	2.870	2.890	2.854	2,102,000
2026-08-18	2.940	2.970	2.880	2.920	2.884	3,604,200
2026-08-17	2.850	3.000	2.850	2.920	2.884	7,143,000
2026-08-14	2.890	2.910	2.810	2.840	2.805	2,174,500
2026-08-13	2.930	2.940	2.880	2.890	2.854	1,692,000
2026-08-12	2.890	2.940	2.870	2.920	2.884	3,594,800
2026-08-11	2.910	2.930	2.890	2.890	2.854	731,800
2026-08-10	2.900	2.960	2.890	2.900	2.864	3,004,700
2026-08-07	2.950	2.950	2.890	2.900	2.864	1,512,400
2026-08-06	3.020	3.020	2.940	2.940	2.904	1,459,700
2026-08-05	2.920	3.060	2.910	3.020	2.983	5,715,500
2026-08-04	2.900	2.930	2.890	2.910	2.874	1,479,300
2026-08-03	2.970	2.970	2.880	2.900	2.864	1,284,400
2026-07-31	2.930	2.980	2.900	2.980	2.943	4,911,800
2026-07-30	2.910	2.930	2.880	2.930	2.894	2,179,500
2026-07-29	2.840	2.950	2.840	2.930	2.894	3,996,900
2026-07-28	2.880	2.900	2.840	2.840	2.805	1,291,400
2026-07-27	2.850	2.890	2.850	2.880	2.844	1,962,700
2026-07-24	2.890	2.890	2.840	2.850	2.815	1,271,500

Page 1 of 21 · 1,226 trading daysOlder →

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.