CCK Consolidated Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.830	0.830	0.790	0.815	0.815	590,400
2026-10-19	0.840	0.840	0.820	0.830	0.830	482,300
2026-10-16	0.855	0.855	0.845	0.845	0.845	271,500
2026-10-15	0.865	0.865	0.850	0.860	0.860	457,900
2026-10-14	0.870	0.870	0.840	0.865	0.865	713,900
2026-10-13	0.870	0.870	0.865	0.865	0.865	30,600
2026-10-12	0.880	0.880	0.855	0.855	0.855	360,700
2026-10-09	0.870	0.880	0.870	0.875	0.875	119,000
2026-10-08	0.870	0.870	0.860	0.870	0.870	175,200
2026-10-07	0.890	0.890	0.860	0.865	0.865	365,000
2026-10-06	0.865	0.885	0.865	0.880	0.880	523,500
2026-10-05	0.850	0.860	0.845	0.860	0.860	710,500
2026-10-02	0.850	0.850	0.845	0.850	0.850	574,600
2026-10-01	0.865	0.865	0.845	0.850	0.850	458,200
2026-09-30	0.865	0.875	0.855	0.855	0.855	1,170,800
2026-09-29	0.875	0.875	0.865	0.865	0.865	359,900
2026-09-28	0.885	0.885	0.870	0.875	0.875	299,100
2026-09-25	0.880	0.885	0.875	0.880	0.880	209,000
2026-09-24	0.895	0.895	0.880	0.885	0.885	188,900
2026-09-23	0.900	0.900	0.880	0.880	0.880	741,300
2026-09-22	0.900	0.905	0.890	0.900	0.900	880,400
2026-09-21	0.900	0.905	0.895	0.900	0.900	412,000
2026-09-18	0.910	0.915	0.900	0.900	0.900	678,100
2026-09-17	0.905	0.910	0.905	0.905	0.905	149,100
2026-09-16	0.905	0.905	0.905	0.905	0.905	0
2026-09-15	0.930	0.930	0.905	0.905	0.905	680,300
2026-09-14	0.940	0.940	0.930	0.930	0.930	276,100
2026-09-11	0.950	0.955	0.935	0.935	0.935	492,900
2026-09-10	0.955	0.960	0.950	0.950	0.950	233,200
2026-09-09	0.960	0.960	0.940	0.945	0.945	470,000
2026-09-08	0.945	0.970	0.940	0.955	0.955	418,500
2026-09-07	0.920	0.945	0.920	0.940	0.940	1,250,500
2026-09-04	0.910	0.915	0.900	0.915	0.915	656,800
2026-09-03	0.900	0.905	0.900	0.900	0.900	1,807,100
2026-09-02	0.910	0.915	0.900	0.900	0.900	283,800
2026-09-01	0.915	0.930	0.910	0.915	0.915	707,300
2026-08-31	0.925	0.925	0.925	0.925	0.925	0
2026-08-28	0.955	0.955	0.925	0.925	0.925	585,300
2026-08-27	0.970	0.975	0.950	0.955	0.955	1,004,400
2026-08-26	1.000	1.010	0.980	0.980	0.980	538,900
2026-08-25	1.000	1.000	1.000	1.000	1.000	0
2026-08-24	1.010	1.020	0.995	1.000	1.000	316,400
2026-08-21	1.010	1.020	1.000	1.010	1.010	262,400
2026-08-20	1.020	1.020	1.000	1.010	1.010	100,100
2026-08-19	1.020	1.030	1.000	1.020	1.020	353,700
2026-08-18	1.050	1.050	1.020	1.020	1.020	189,000
2026-08-17	1.050	1.050	1.050	1.050	1.050	159,500
2026-08-14	1.070	1.080	1.020	1.050	1.050	585,200
2026-08-13	1.090	1.100	1.070	1.070	1.070	197,000
2026-08-12	1.100	1.100	1.100	1.100	1.100	61,600
2026-08-11	1.090	1.100	1.090	1.090	1.090	105,000
2026-08-10	1.070	1.090	1.070	1.080	1.080	110,400
2026-08-07	1.090	1.090	1.080	1.080	1.080	66,200
2026-08-06	1.090	1.090	1.080	1.090	1.090	100,900
2026-08-05	1.110	1.110	1.080	1.090	1.090	333,700
2026-08-04	1.090	1.110	1.090	1.110	1.110	89,800
2026-08-03	1.120	1.120	1.090	1.090	1.090	275,500
2026-07-31	1.100	1.120	1.100	1.120	1.120	104,200
2026-07-30	1.100	1.110	1.090	1.100	1.100	152,100
2026-07-29	1.110	1.110	1.100	1.100	1.100	210,900

Page 1 of 2 · 67 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0400 MYR
2025-06-03	0.0350 MYR
2025-01-09	0.0500 MYR
2024-05-31	0.0425 MYR
2023-06-01	0.0350 MYR
2022-06-01	0.0125 MYR
2021-06-02	0.0200 MYR
2020-08-26	0.0050 MYR
2020-06-11	0.0125 MYR
2019-05-30	0.0125 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.